11,950€
2,14%
Echtzeit-Aktienkurs NAVIGATOR HOLDINGS Ltd
Bid:
Ask:
Aktienkurse zur NAVIGATOR HOLDINGS Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 3,42% | 25,00 |
| 08.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 07.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 06.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 05.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 02.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 30.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 29.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 28.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 25.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 24.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 23.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 22.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 17.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | - |
| 16.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 15.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 14.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 11.04.2025 | 10,60 | 10,70 | 10,60 | 10,70 | -3,60% | 476,00 |
| 10.04.2025 | 11,00 | 11,10 | 11,00 | 11,10 | 9,90% | 153,00 |
| 09.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -7,34% | - |
| 08.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 16,58% | - |
| 07.04.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -9,22% | - |
| 04.04.2025 | 11,00 | 11,00 | 10,30 | 10,30 | -11,21% | 315,00 |
| 03.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -4,13% | - |
| 02.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 01.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 31.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 28.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 27.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 26.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 25.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 24.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 21.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 20.03.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 3,94% | 300,00 |
| 19.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 18.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 17.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 14.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 13.03.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 1,59% | 450,00 |
| 12.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 11.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -4,55% | - |
| 10.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 07.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 06.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 05.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 04.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 03.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 28.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 27.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 26.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 25.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 24.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 21.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 20.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 19.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 18.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 17.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 14.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 13.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 12.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 11.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 10.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 07.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 06.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 05.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 04.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 03.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 31.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
| 30.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 29.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 28.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 27.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 24.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 23.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 22.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 21.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 20.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 17.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 16.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 15.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 14.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 13.01.2025 | 16,70 | 16,70 | 16,60 | 16,60 | 3,75% | 1.000,00 |
| 10.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 09.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 08.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 4,64% | - |
| 07.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 06.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 03.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 5,41% | - |
| 02.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 30.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 27.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 23.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 20.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 19.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 18.12.2024 | 14,10 | 14,40 | 14,10 | 14,10 | -0,70% | 1.100,00 |
| 17.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 16.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 13.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 12.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 11.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |