19,510€
0,62%
Echtzeit-Aktienkurs Navigator Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Navigator Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 19,49 | 19,63 | 19,09 | 19,40 | -0,56% | - |
| 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% | - |
| 16.02.2026 | 16,25 | 16,35 | 16,25 | 16,25 | 0,62% | - |
| 13.02.2026 | 15,75 | 16,15 | 15,75 | 16,15 | 2,87% | - |
| 12.02.2026 | 16,00 | 16,10 | 15,45 | 15,70 | -0,95% | - |
| 11.02.2026 | 15,70 | 16,20 | 15,65 | 15,85 | 1,28% | - |
| 10.02.2026 | 15,40 | 15,75 | 15,35 | 15,65 | 1,62% | - |
| 09.02.2026 | 15,40 | 15,50 | 15,15 | 15,40 | 0,00% | - |
| 06.02.2026 | 14,85 | 15,45 | 14,85 | 15,40 | 3,36% | - |
| 05.02.2026 | 14,95 | 15,10 | 14,70 | 14,90 | -1,00% | - |
| 04.02.2026 | 15,55 | 15,55 | 14,95 | 15,05 | -2,27% | - |
| 03.02.2026 | 15,50 | 15,65 | 15,35 | 15,40 | -0,32% | - |
| 02.02.2026 | 15,50 | 15,75 | 15,25 | 15,45 | -0,64% | - |
| 30.01.2026 | 15,50 | 15,70 | 15,40 | 15,55 | 0,00% | - |
| 29.01.2026 | 15,35 | 15,55 | 15,20 | 15,55 | 0,65% | - |
| 28.01.2026 | 15,35 | 15,55 | 15,30 | 15,45 | 0,65% | - |
| 27.01.2026 | 15,50 | 15,65 | 15,35 | 15,35 | -0,32% | - |
| 26.01.2026 | 15,50 | 15,65 | 15,40 | 15,40 | -1,60% | - |
| 23.01.2026 | 15,70 | 16,00 | 15,65 | 15,65 | 0,32% | - |
| 22.01.2026 | 15,60 | 15,75 | 15,45 | 15,60 | 0,32% | - |
| 21.01.2026 | 15,15 | 15,55 | 15,05 | 15,55 | 1,97% | - |
| 20.01.2026 | 15,25 | 15,35 | 15,05 | 15,25 | -0,97% | - |
| 19.01.2026 | 15,35 | 15,40 | 15,30 | 15,40 | -0,96% | - |
| 16.01.2026 | 15,80 | 15,85 | 15,45 | 15,55 | -0,32% | - |
| 15.01.2026 | 15,75 | 15,85 | 15,45 | 15,60 | -1,89% | - |
| 14.01.2026 | 15,90 | 15,90 | 15,85 | 15,90 | 0,32% | - |
| 13.01.2026 | 15,55 | 15,95 | 15,55 | 15,85 | 1,93% | - |
| 12.01.2026 | 15,30 | 15,75 | 15,25 | 15,55 | 1,30% | - |
| 09.01.2026 | 15,40 | 15,50 | 15,05 | 15,35 | -0,65% | - |
| 08.01.2026 | 15,80 | 16,00 | 15,35 | 15,45 | -2,22% | - |
| 07.01.2026 | 15,05 | 15,85 | 15,00 | 15,80 | 5,33% | - |
| 06.01.2026 | 14,80 | 15,25 | 14,75 | 15,00 | 0,33% | - |
| 05.01.2026 | 14,85 | 15,20 | 14,45 | 14,95 | 0,67% | - |
| 02.01.2026 | 14,75 | 14,85 | 14,65 | 14,85 | 1,71% | - |
| 30.12.2025 | 14,65 | 14,65 | 14,60 | 14,60 | 0,00% | - |
| 29.12.2025 | 14,55 | 14,85 | 14,55 | 14,60 | -1,02% | 130,00 |
| 23.12.2025 | 14,75 | 14,95 | 14,55 | 14,75 | 0,00% | - |
| 22.12.2025 | 14,80 | 14,90 | 14,60 | 14,75 | 0,00% | - |
| 19.12.2025 | 14,70 | 14,85 | 14,60 | 14,75 | -0,67% | - |
| 18.12.2025 | 14,75 | 14,85 | 14,55 | 14,85 | 2,06% | - |
| 17.12.2025 | 14,65 | 14,80 | 14,55 | 14,55 | 0,00% | - |
| 16.12.2025 | 14,95 | 14,95 | 14,55 | 14,55 | -2,68% | - |
| 15.12.2025 | 14,95 | 15,00 | 14,70 | 14,95 | 0,67% | - |
| 12.12.2025 | 14,75 | 15,05 | 14,70 | 14,85 | 0,00% | - |
| 11.12.2025 | 14,85 | 14,90 | 14,65 | 14,85 | 0,00% | - |
| 10.12.2025 | 15,15 | 15,30 | 14,85 | 14,85 | -1,33% | - |