20,330€
0,74%
Echtzeit-Aktienkurs Navigator Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Navigator Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 20,33 | 20,35 | 20,29 | 20,30 | 0,50% | - |
| 29.09.2026 | 20,15 | 20,53 | 19,92 | 20,20 | 0,50% | - |
| 28.09.2026 | 20,16 | 20,50 | 20,02 | 20,10 | -0,54% | - |
| 25.09.2026 | 20,55 | 20,55 | 20,06 | 20,21 | -1,51% | - |
| 24.09.2026 | 20,19 | 20,68 | 20,09 | 20,52 | 1,89% | - |
| 23.09.2026 | 20,45 | 20,91 | 20,01 | 20,14 | -2,14% | - |
| 22.09.2026 | 21,19 | 21,38 | 20,48 | 20,58 | -3,15% | - |
| 21.09.2026 | 21,86 | 21,93 | 21,02 | 21,25 | -1,39% | - |
| 18.09.2026 | 21,87 | 21,97 | 21,51 | 21,55 | -1,60% | - |
| 17.09.2026 | 21,50 | 22,19 | 21,34 | 21,90 | 2,53% | - |
| 16.09.2026 | 21,32 | 21,62 | 21,06 | 21,36 | 1,18% | - |
| 15.09.2026 | 20,29 | 21,27 | 20,13 | 21,11 | 4,04% | - |
| 14.09.2026 | 19,97 | 20,34 | 19,75 | 20,29 | 1,81% | - |
| 11.09.2026 | 19,88 | 20,02 | 19,68 | 19,93 | 0,78% | - |
| 10.09.2026 | 19,56 | 19,80 | 19,42 | 19,78 | 1,51% | - |
| 09.09.2026 | 19,35 | 19,55 | 19,17 | 19,48 | 0,62% | - |
| 08.09.2026 | 19,59 | 19,82 | 19,12 | 19,36 | -1,50% | - |
| 07.09.2026 | 19,69 | 19,73 | 19,62 | 19,66 | -0,46% | - |
| 04.09.2026 | 19,45 | 19,76 | 19,40 | 19,75 | 1,78% | - |
| 03.09.2026 | 19,45 | 19,65 | 19,21 | 19,40 | -0,28% | - |
| 02.09.2026 | 19,18 | 19,51 | 18,90 | 19,46 | 1,70% | - |
| 01.09.2026 | 19,08 | 19,42 | 18,93 | 19,13 | 0,66% | - |
| 31.08.2026 | 18,94 | 19,26 | 18,91 | 19,01 | -0,21% | - |
| 28.08.2026 | 18,86 | 19,21 | 18,86 | 19,05 | 1,09% | - |
| 27.08.2026 | 18,46 | 18,90 | 18,41 | 18,84 | 2,20% | - |
| 26.08.2026 | 19,02 | 19,06 | 18,35 | 18,44 | -3,33% | - |
| 25.08.2026 | 19,17 | 19,25 | 18,92 | 19,07 | -0,42% | - |
| 24.08.2026 | 18,95 | 19,16 | 18,84 | 19,15 | 1,06% | - |
| 21.08.2026 | 18,84 | 19,34 | 18,84 | 18,95 | 0,64% | - |
| 20.08.2026 | 18,56 | 18,96 | 18,39 | 18,83 | 1,45% | - |
| 19.08.2026 | 18,36 | 18,78 | 18,35 | 18,56 | 0,19% | - |
| 18.08.2026 | 18,59 | 18,86 | 18,36 | 18,53 | -0,19% | - |
| 17.08.2026 | 18,12 | 18,71 | 18,08 | 18,56 | 1,95% | - |
| 14.08.2026 | 17,97 | 18,29 | 17,89 | 18,21 | 1,20% | - |
| 13.08.2026 | 17,84 | 18,17 | 17,78 | 17,99 | 0,95% | - |
| 12.08.2026 | 17,36 | 17,85 | 17,32 | 17,82 | 2,62% | - |
| 11.08.2026 | 17,61 | 17,78 | 17,08 | 17,37 | -1,59% | - |
| 10.08.2026 | 17,89 | 18,07 | 17,63 | 17,65 | -1,48% | - |
| 07.08.2026 | 18,08 | 18,40 | 17,79 | 17,91 | -1,00% | - |
| 06.08.2026 | 17,86 | 18,53 | 17,82 | 18,09 | 0,58% | - |
| 05.08.2026 | 18,63 | 19,18 | 17,94 | 17,99 | -3,62% | - |
| 04.08.2026 | 18,98 | 19,20 | 18,31 | 18,66 | -1,71% | - |
| 03.08.2026 | 19,49 | 19,76 | 18,93 | 18,99 | -1,99% | - |
| 31.07.2026 | 19,31 | 19,62 | 19,15 | 19,37 | 1,07% | - |
| 30.07.2026 | 19,15 | 19,38 | 18,85 | 19,17 | 0,24% | - |
| 29.07.2026 | 19,08 | 19,41 | 18,99 | 19,12 | 0,42% | - |
| 28.07.2026 | 19,10 | 19,29 | 18,88 | 19,04 | -0,52% | - |
| 27.07.2026 | 19,19 | 19,31 | 18,62 | 19,14 | 1,03% | - |
| 24.07.2026 | 19,06 | 19,25 | 18,80 | 18,95 | -0,60% | - |
| 23.07.2026 | 18,43 | 19,10 | 18,31 | 19,06 | 3,11% | - |
| 22.07.2026 | 18,80 | 18,96 | 18,43 | 18,49 | -1,31% | - |
| 21.07.2026 | 18,46 | 18,80 | 18,36 | 18,73 | 1,55% | - |
| 20.07.2026 | 18,08 | 18,78 | 18,07 | 18,45 | 2,13% | - |
| 17.07.2026 | 18,41 | 18,68 | 17,81 | 18,06 | -2,98% | - |
| 16.07.2026 | 18,58 | 18,85 | 18,44 | 18,62 | 0,65% | - |
| 15.07.2026 | 18,46 | 18,69 | 18,23 | 18,50 | 0,08% | - |
| 14.07.2026 | 17,97 | 18,58 | 17,84 | 18,48 | 1,85% | - |
| 13.07.2026 | 18,06 | 18,32 | 17,95 | 18,15 | 0,30% | - |
| 10.07.2026 | 17,60 | 18,11 | 17,58 | 18,09 | 3,02% | - |
| 09.07.2026 | 18,24 | 18,24 | 17,09 | 17,56 | -3,54% | - |
| 08.07.2026 | 17,57 | 18,26 | 17,37 | 18,21 | 3,85% | - |
| 07.07.2026 | 17,38 | 17,62 | 17,37 | 17,53 | 1,18% | - |
| 06.07.2026 | 16,74 | 17,52 | 16,73 | 17,33 | 3,62% | - |
| 03.07.2026 | 16,73 | 16,75 | 16,66 | 16,72 | 0,06% | - |
| 02.07.2026 | 16,35 | 17,16 | 16,26 | 16,71 | 1,92% | - |
| 01.07.2026 | 16,25 | 16,66 | 16,24 | 16,40 | 0,46% | - |
| 30.06.2026 | 16,82 | 16,87 | 16,03 | 16,32 | -2,65% | - |
| 29.06.2026 | 17,74 | 17,87 | 16,71 | 16,77 | -5,23% | - |
| 26.06.2026 | 18,05 | 18,16 | 17,25 | 17,69 | -2,35% | - |
| 25.06.2026 | 18,95 | 19,34 | 18,08 | 18,12 | -4,56% | - |
| 24.06.2026 | 19,68 | 19,85 | 18,91 | 18,98 | -3,39% | - |
| 23.06.2026 | 19,11 | 19,74 | 18,98 | 19,65 | 2,32% | - |
| 22.06.2026 | 19,39 | 19,51 | 18,71 | 19,20 | -0,13% | - |
| 19.06.2026 | 18,94 | 19,58 | 18,92 | 19,23 | 1,48% | 12.578,00 |
| 18.06.2026 | 19,18 | 19,29 | 18,69 | 18,95 | -0,94% | - |
| 17.06.2026 | 19,33 | 19,37 | 18,93 | 19,13 | -0,93% | - |
| 16.06.2026 | 19,64 | 19,69 | 19,24 | 19,31 | -1,40% | - |
| 15.06.2026 | 19,99 | 20,03 | 19,16 | 19,58 | -1,56% | - |
| 12.06.2026 | 19,56 | 19,98 | 19,33 | 19,89 | 1,82% | - |
| 11.06.2026 | 19,59 | 20,09 | 19,46 | 19,54 | 0,21% | - |
| 10.06.2026 | 19,52 | 19,81 | 19,37 | 19,50 | 0,57% | - |
| 09.06.2026 | 19,10 | 19,42 | 19,02 | 19,39 | 1,63% | - |
| 08.06.2026 | 18,83 | 19,27 | 18,82 | 19,08 | 1,57% | - |
| 05.06.2026 | 18,71 | 19,12 | 18,68 | 18,78 | -0,11% | - |
| 04.06.2026 | 18,87 | 19,02 | 18,70 | 18,80 | -0,42% | - |
| 03.06.2026 | 19,10 | 19,31 | 18,87 | 18,88 | -1,31% | - |
| 02.06.2026 | 18,73 | 19,17 | 18,67 | 19,13 | 1,62% | - |
| 01.06.2026 | 18,64 | 18,95 | 18,54 | 18,83 | 1,05% | - |
| 29.05.2026 | 18,71 | 18,78 | 18,45 | 18,63 | -0,51% | - |
| 28.05.2026 | 19,38 | 19,52 | 18,64 | 18,73 | -3,13% | - |
| 27.05.2026 | 20,05 | 20,11 | 19,32 | 19,33 | -3,49% | - |
| 26.05.2026 | 20,01 | 20,38 | 19,82 | 20,03 | -0,10% | - |
| 25.05.2026 | 20,03 | 20,07 | 20,01 | 20,05 | 0,68% | 17.000,00 |
| 22.05.2026 | 20,19 | 20,35 | 19,63 | 19,92 | -1,07% | - |
| 21.05.2026 | 20,45 | 20,62 | 20,12 | 20,13 | -1,56% | - |
| 20.05.2026 | 20,53 | 20,89 | 20,26 | 20,45 | -0,82% | - |
| 19.05.2026 | 20,83 | 20,97 | 20,54 | 20,62 | -1,15% | - |
| 18.05.2026 | 20,38 | 20,91 | 20,20 | 20,86 | 2,10% | - |
| 15.05.2026 | 20,28 | 20,46 | 20,06 | 20,43 | 1,04% | - |
| 14.05.2026 | 19,92 | 20,29 | 19,74 | 20,22 | 1,94% | - |