19,375€
4,56%
Echtzeit-Aktienkurs NAVIGATOR HOLDINGS Ltd
Bid:
Ask:
Aktienkurse zur NAVIGATOR HOLDINGS Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,91 | 18,91 | 18,91 | 18,91 | 2,05% | - |
| 11.11.2026 | 18,53 | 18,53 | 18,53 | 18,53 | 2,26% | - |
| 10.11.2026 | 18,12 | 18,12 | 18,12 | 18,12 | 2,32% | - |
| 09.11.2026 | 17,71 | 17,71 | 17,71 | 17,71 | 2,07% | - |
| 06.11.2026 | 17,35 | 17,35 | 17,35 | 17,35 | -4,67% | - |
| 05.11.2026 | 17,96 | 18,20 | 17,96 | 18,20 | 1,90% | 1.000,00 |
| 04.11.2026 | 17,86 | 17,86 | 17,86 | 17,86 | 0,56% | - |
| 03.11.2026 | 17,76 | 17,76 | 17,76 | 17,76 | -7,16% | - |
| 02.11.2026 | 19,13 | 19,13 | 19,13 | 19,13 | -1,03% | - |
| 30.10.2026 | 19,33 | 19,33 | 19,33 | 19,33 | 0,78% | - |
| 29.10.2026 | 19,18 | 19,18 | 19,18 | 19,18 | 0,26% | - |
| 28.10.2026 | 19,13 | 19,13 | 19,13 | 19,13 | -1,03% | - |
| 27.10.2026 | 19,33 | 19,33 | 19,33 | 19,33 | -0,67% | - |
| 26.10.2026 | 19,46 | 19,46 | 19,46 | 19,46 | 3,62% | - |
| 23.10.2026 | 18,78 | 18,78 | 18,78 | 18,78 | -0,58% | - |
| 22.10.2026 | 18,89 | 18,89 | 18,89 | 18,89 | 1,07% | - |
| 21.10.2026 | 18,69 | 18,69 | 18,69 | 18,69 | 1,52% | - |
| 20.10.2026 | 18,41 | 18,41 | 18,41 | 18,41 | -2,64% | - |
| 19.10.2026 | 18,91 | 18,91 | 18,91 | 18,91 | -2,68% | - |
| 16.10.2026 | 19,43 | 19,43 | 19,43 | 19,43 | -4,10% | - |
| 15.10.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -3,89% | - |
| 14.10.2026 | 21,08 | 21,08 | 21,08 | 21,08 | -0,85% | - |
| 13.10.2026 | 21,26 | 21,26 | 21,26 | 21,26 | 0,00% | - |
| 12.10.2026 | 21,26 | 21,26 | 21,26 | 21,26 | -2,03% | - |
| 09.10.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 3,63% | - |
| 08.10.2026 | 20,94 | 20,94 | 20,94 | 20,94 | 0,10% | - |
| 07.10.2026 | 20,92 | 20,92 | 20,92 | 20,92 | -0,76% | - |
| 06.10.2026 | 21,08 | 21,08 | 21,08 | 21,08 | -0,57% | - |
| 05.10.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,15% | - |
| 02.10.2026 | 21,06 | 21,06 | 20,96 | 20,96 | 2,85% | 455,00 |
| 01.10.2026 | 20,38 | 20,38 | 20,38 | 20,38 | 0,99% | - |
| 30.09.2026 | 20,18 | 20,18 | 20,18 | 20,18 | 0,40% | - |
| 29.09.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,20% | - |
| 28.09.2026 | 20,14 | 20,14 | 20,14 | 20,14 | -1,37% | - |
| 25.09.2026 | 20,42 | 20,42 | 20,42 | 20,42 | 1,19% | - |
| 24.09.2026 | 20,18 | 20,18 | 20,18 | 20,18 | -1,46% | - |
| 23.09.2026 | 20,48 | 20,48 | 20,48 | 20,48 | -3,31% | - |
| 22.09.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -2,31% | - |
| 21.09.2026 | 21,68 | 21,68 | 21,68 | 21,68 | -0,37% | - |
| 18.09.2026 | 21,76 | 21,76 | 21,76 | 21,76 | 2,06% | - |
| 17.09.2026 | 21,32 | 21,32 | 21,32 | 21,32 | 0,66% | - |
| 16.09.2026 | 21,18 | 21,18 | 21,18 | 21,18 | 4,54% | - |
| 15.09.2026 | 20,26 | 20,26 | 20,26 | 20,26 | 1,86% | - |
| 14.09.2026 | 19,89 | 19,89 | 19,89 | 19,89 | 0,96% | - |
| 11.09.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,60% | - |
| 10.09.2026 | 19,39 | 19,39 | 19,39 | 19,39 | 0,67% | - |
| 09.09.2026 | 19,26 | 19,26 | 19,26 | 19,26 | -1,73% | - |
| 08.09.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,46% | - |
| 07.09.2026 | 19,69 | 19,69 | 19,69 | 19,69 | 1,65% | - |
| 04.09.2026 | 19,37 | 19,37 | 19,37 | 19,37 | -0,15% | - |
| 03.09.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,62% | - |
| 02.09.2026 | 19,09 | 19,09 | 19,09 | 19,09 | 0,79% | - |
| 01.09.2026 | 18,94 | 18,94 | 18,94 | 18,94 | 0,00% | - |
| 31.08.2026 | 18,94 | 18,94 | 18,94 | 18,94 | 0,96% | - |
| 28.08.2026 | 18,76 | 18,76 | 18,76 | 18,76 | 2,29% | - |
| 27.08.2026 | 18,34 | 18,34 | 18,34 | 18,34 | -3,27% | - |
| 26.08.2026 | 18,96 | 18,96 | 18,96 | 18,96 | -0,47% | - |
| 25.08.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 0,79% | - |
| 24.08.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,85% | - |
| 21.08.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 1,46% | - |
| 20.08.2026 | 18,47 | 18,47 | 18,47 | 18,47 | 0,93% | - |
| 19.08.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,40% | - |
| 18.08.2026 | 18,56 | 18,56 | 18,56 | 18,56 | 2,88% | 150,00 |
| 17.08.2026 | 18,04 | 18,04 | 18,04 | 18,04 | 0,89% | - |
| 14.08.2026 | 17,88 | 17,88 | 17,88 | 17,88 | 0,96% | - |
| 13.08.2026 | 17,71 | 17,71 | 17,71 | 17,71 | 2,43% | - |
| 12.08.2026 | 17,29 | 17,29 | 17,29 | 17,29 | -1,31% | - |
| 11.08.2026 | 17,52 | 17,52 | 17,52 | 17,52 | -1,63% | - |
| 10.08.2026 | 17,81 | 17,81 | 17,81 | 17,81 | -1,33% | - |
| 07.08.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 1,92% | - |
| 06.08.2026 | 17,71 | 17,71 | 17,71 | 17,71 | -4,37% | - |
| 05.08.2026 | 18,52 | 18,52 | 18,52 | 18,52 | -1,80% | - |
| 04.08.2026 | 18,86 | 18,86 | 18,86 | 18,86 | -2,28% | - |
| 03.08.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,94% | - |
| 31.07.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 0,26% | - |
| 30.07.2026 | 19,07 | 19,07 | 19,07 | 19,07 | 0,26% | - |
| 29.07.2026 | 19,02 | 19,02 | 19,02 | 19,02 | 0,11% | - |
| 28.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,05% | - |
| 27.07.2026 | 19,01 | 19,01 | 19,01 | 19,01 | 0,16% | - |
| 24.07.2026 | 18,98 | 18,98 | 18,98 | 18,98 | 3,32% | - |
| 23.07.2026 | 18,37 | 18,37 | 18,37 | 18,37 | -1,82% | - |
| 22.07.2026 | 18,71 | 18,71 | 18,71 | 18,71 | 2,18% | - |
| 21.07.2026 | 18,31 | 18,31 | 18,31 | 18,31 | 1,67% | - |
| 20.07.2026 | 18,01 | 18,01 | 18,01 | 18,01 | -2,17% | - |
| 17.07.2026 | 18,42 | 18,42 | 18,41 | 18,41 | -0,43% | 100,00 |
| 16.07.2026 | 18,49 | 18,49 | 18,49 | 18,49 | 0,82% | - |
| 15.07.2026 | 18,34 | 18,34 | 18,34 | 18,34 | 2,52% | - |
| 14.07.2026 | 17,89 | 17,89 | 17,89 | 17,89 | -0,89% | - |
| 13.07.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 3,14% | - |
| 10.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -3,21% | - |
| 09.07.2026 | 18,08 | 18,08 | 18,08 | 18,08 | 3,14% | - |
| 08.07.2026 | 17,53 | 17,53 | 17,53 | 17,53 | 1,39% | - |
| 07.07.2026 | 17,29 | 17,29 | 17,29 | 17,29 | 3,59% | - |
| 06.07.2026 | 16,69 | 16,69 | 16,69 | 16,69 | 0,30% | - |
| 03.07.2026 | 16,64 | 16,64 | 16,64 | 16,64 | 2,46% | - |
| 02.07.2026 | 16,26 | 16,26 | 16,24 | 16,24 | -0,06% | 140,00 |
| 01.07.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -2,81% | - |
| 30.06.2026 | 16,72 | 16,72 | 16,72 | 16,72 | -4,89% | - |
| 29.06.2026 | 17,57 | 17,58 | 17,57 | 17,58 | -0,40% | - |
| 26.06.2026 | 18,01 | 18,01 | 17,65 | 17,65 | -6,56% | 531,00 |