17,530€
-3,26%
Echtzeit-Aktienkurs Navigator Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Navigator Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,24 | 18,24 | 17,09 | 17,51 | -3,82% | - |
| 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% | - |
| 13.05.2026 | 19,97 | 20,21 | 19,53 | 19,84 | 0,20% | - |
| 12.05.2026 | 19,86 | 19,95 | 19,54 | 19,80 | -0,20% | - |
| 11.05.2026 | 19,53 | 19,87 | 19,45 | 19,84 | 1,67% | - |
| 08.05.2026 | 19,49 | 19,63 | 19,09 | 19,51 | 0,03% | - |
| 07.05.2026 | 19,32 | 20,20 | 18,86 | 19,51 | 1,25% | - |
| 06.05.2026 | 19,30 | 20,15 | 18,45 | 19,27 | -0,57% | - |
| 05.05.2026 | 18,84 | 19,44 | 18,67 | 19,38 | 3,28% | - |
| 04.05.2026 | 18,68 | 18,88 | 18,57 | 18,76 | 1,10% | - |
| 30.04.2026 | 18,36 | 18,58 | 18,21 | 18,56 | 0,60% | - |
| 29.04.2026 | 18,32 | 18,65 | 18,25 | 18,45 | 0,93% | - |
| 28.04.2026 | 18,16 | 18,45 | 18,06 | 18,28 | 0,83% | - |
| 27.04.2026 | 17,56 | 18,13 | 17,53 | 18,13 | 3,16% | - |
| 24.04.2026 | 17,86 | 17,90 | 17,26 | 17,57 | -1,57% | - |
| 23.04.2026 | 17,65 | 18,09 | 17,64 | 17,85 | 0,59% | - |
| 22.04.2026 | 17,34 | 17,75 | 17,09 | 17,75 | 2,72% | - |
| 21.04.2026 | 17,55 | 17,70 | 17,17 | 17,28 | -1,17% | - |
| 20.04.2026 | 17,35 | 17,59 | 17,15 | 17,48 | 0,43% | - |
| 17.04.2026 | 17,18 | 17,49 | 17,00 | 17,41 | 1,84% | - |
| 16.04.2026 | 17,09 | 17,27 | 16,78 | 17,09 | 0,26% | - |
| 15.04.2026 | 17,04 | 17,38 | 16,98 | 17,05 | 0,26% | - |
| 14.04.2026 | 17,40 | 17,47 | 16,97 | 17,00 | -2,21% | - |
| 13.04.2026 | 17,05 | 17,63 | 16,93 | 17,39 | 3,24% | - |
| 10.04.2026 | 16,97 | 17,05 | 16,58 | 16,84 | -0,36% | - |
| 09.04.2026 | 17,21 | 17,39 | 16,86 | 16,90 | -1,94% | - |
| 08.04.2026 | 17,29 | 17,35 | 16,75 | 17,24 | 1,53% | - |
| 07.04.2026 | 17,35 | 17,55 | 16,89 | 16,98 | -1,02% | - |
| 02.04.2026 | 16,55 | 17,35 | 16,45 | 17,15 | 3,00% | - |
| 01.04.2026 | 16,70 | 16,85 | 16,45 | 16,65 | -0,60% | - |
| 31.03.2026 | 16,85 | 16,95 | 16,55 | 16,75 | 0,60% | - |
| 30.03.2026 | 16,45 | 16,75 | 16,20 | 16,65 | 1,22% | - |
| 27.03.2026 | 16,65 | 16,95 | 16,35 | 16,45 | -2,95% | - |
| 26.03.2026 | 16,85 | 17,15 | 16,85 | 16,95 | 0,00% | - |
| 25.03.2026 | 16,85 | 16,95 | 16,55 | 16,95 | 0,59% | - |
| 24.03.2026 | 16,05 | 16,95 | 15,95 | 16,85 | 4,98% | - |
| 23.03.2026 | 15,65 | 16,15 | 15,55 | 16,05 | 2,56% | - |
| 20.03.2026 | 16,05 | 16,25 | 15,35 | 15,65 | 0,64% | - |
| 19.03.2026 | 16,35 | 16,65 | 15,35 | 15,55 | -4,89% | - |
| 18.03.2026 | 16,15 | 16,45 | 15,95 | 16,35 | 1,87% | - |
| 17.03.2026 | 16,05 | 16,25 | 15,90 | 16,05 | 0,00% | - |
| 16.03.2026 | 15,85 | 16,05 | 15,75 | 16,05 | 1,90% | - |
| 13.03.2026 | 15,75 | 15,85 | 15,45 | 15,75 | 0,00% | - |
| 12.03.2026 | 16,85 | 17,05 | 15,55 | 15,75 | -6,53% | - |
| 11.03.2026 | 17,85 | 17,95 | 16,85 | 16,85 | -5,60% | - |
| 10.03.2026 | 17,95 | 18,05 | 17,75 | 17,85 | -0,28% | - |
| 09.03.2026 | 17,85 | 18,25 | 17,80 | 17,90 | -0,83% | - |
| 06.03.2026 | 18,00 | 18,15 | 17,75 | 18,05 | 0,56% | - |
| 05.03.2026 | 18,20 | 18,30 | 17,55 | 17,95 | -1,10% | - |
| 04.03.2026 | 18,10 | 18,35 | 17,95 | 18,15 | 0,28% | - |
| 03.03.2026 | 18,10 | 18,35 | 17,70 | 18,10 | -0,28% | - |
| 02.03.2026 | 17,90 | 18,35 | 17,65 | 18,15 | 2,25% | - |
| 27.02.2026 | 17,45 | 17,75 | 17,45 | 17,75 | 2,01% | - |
| 26.02.2026 | 17,00 | 17,45 | 16,90 | 17,40 | 2,05% | - |
| 25.02.2026 | 17,05 | 17,20 | 16,85 | 17,05 | -0,58% | - |
| 24.02.2026 | 16,80 | 17,15 | 16,75 | 17,15 | 2,08% | - |
| 23.02.2026 | 17,00 | 17,20 | 16,65 | 16,80 | -2,04% | - |
| 20.02.2026 | 16,90 | 17,15 | 16,65 | 17,15 | 1,78% | - |
| 19.02.2026 | 16,55 | 16,85 | 16,50 | 16,85 | 1,81% | - |
| 18.02.2026 | 16,35 | 16,65 | 16,25 | 16,55 | 1,22% | - |
| 17.02.2026 | 16,25 | 16,45 | 16,05 | 16,35 | 0,62% | - |