19,475€
-0,64%
Echtzeit-Aktienkurs NAVIGATOR HOLDINGS Ltd
Bid:
Ask:
Aktienkurse zur NAVIGATOR HOLDINGS Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 18,89 | 18,89 | 18,89 | 18,89 | -3,57% | - |
| 24.06.2026 | 19,59 | 19,59 | 19,59 | 19,59 | 2,57% | - |
| 23.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,87% | - |
| 22.06.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -1,00% | - |
| 19.06.2026 | 18,94 | 18,94 | 18,94 | 18,94 | -0,99% | - |
| 18.06.2026 | 19,13 | 19,13 | 19,13 | 19,13 | -1,09% | - |
| 17.06.2026 | 19,34 | 19,34 | 19,34 | 19,34 | -1,53% | - |
| 16.06.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -1,60% | - |
| 15.06.2026 | 19,96 | 19,96 | 19,96 | 19,96 | 2,15% | - |
| 12.06.2026 | 19,54 | 19,54 | 19,54 | 19,54 | 0,10% | - |
| 11.06.2026 | 19,52 | 19,52 | 19,52 | 19,52 | 0,00% | - |
| 10.06.2026 | 19,52 | 19,52 | 19,52 | 19,52 | 2,31% | - |
| 09.06.2026 | 19,08 | 19,08 | 19,08 | 19,08 | 1,22% | - |
| 08.06.2026 | 18,85 | 18,85 | 18,85 | 18,85 | 0,75% | - |
| 05.06.2026 | 18,71 | 18,71 | 18,71 | 18,71 | -0,64% | - |
| 04.06.2026 | 18,83 | 18,83 | 18,83 | 18,83 | -1,36% | - |
| 03.06.2026 | 19,09 | 19,09 | 19,09 | 19,09 | 1,92% | - |
| 02.06.2026 | 18,73 | 18,73 | 18,73 | 18,73 | 0,59% | - |
| 01.06.2026 | 18,62 | 18,62 | 18,62 | 18,62 | -0,53% | - |
| 29.05.2026 | 18,72 | 18,72 | 18,72 | 18,72 | -3,31% | - |
| 28.05.2026 | 19,36 | 19,36 | 19,36 | 19,36 | -3,39% | - |
| 27.05.2026 | 20,04 | 20,04 | 20,04 | 20,04 | 0,55% | - |
| 26.05.2026 | 19,93 | 19,93 | 19,93 | 19,93 | -0,35% | - |
| 25.05.2026 | 20,02 | 20,02 | 20,00 | 20,00 | -0,79% | 1,00 |
| 22.05.2026 | 20,16 | 20,16 | 20,16 | 20,16 | -1,37% | - |
| 21.05.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -0,49% | - |
| 20.05.2026 | 20,54 | 20,54 | 20,54 | 20,54 | -0,77% | - |
| 19.05.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 1,57% | - |
| 18.05.2026 | 20,38 | 20,38 | 20,38 | 20,38 | 0,39% | - |
| 15.05.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 2,01% | - |
| 14.05.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,30% | - |
| 13.05.2026 | 19,96 | 19,96 | 19,96 | 19,96 | 0,60% | - |
| 12.05.2026 | 19,84 | 19,84 | 19,84 | 19,84 | 1,54% | - |
| 11.05.2026 | 19,54 | 19,54 | 19,54 | 19,54 | 0,36% | - |
| 08.05.2026 | 19,47 | 19,47 | 19,47 | 19,47 | 0,99% | - |
| 07.05.2026 | 19,28 | 19,28 | 19,28 | 19,28 | 0,10% | - |
| 06.05.2026 | 19,26 | 19,26 | 19,26 | 19,26 | 3,27% | - |
| 05.05.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 0,05% | - |
| 04.05.2026 | 18,64 | 18,64 | 18,64 | 18,64 | 1,47% | - |
| 30.04.2026 | 18,37 | 18,37 | 18,37 | 18,37 | 0,44% | - |
| 29.04.2026 | 18,29 | 18,29 | 18,29 | 18,29 | -0,11% | - |
| 28.04.2026 | 18,15 | 18,31 | 18,15 | 18,31 | 4,21% | 23,00 |
| 27.04.2026 | 17,57 | 17,57 | 17,57 | 17,57 | -1,46% | - |
| 24.04.2026 | 17,83 | 17,83 | 17,83 | 17,83 | 0,91% | - |
| 23.04.2026 | 17,67 | 17,67 | 17,67 | 17,67 | 2,08% | - |
| 22.04.2026 | 17,31 | 17,31 | 17,31 | 17,31 | -1,20% | - |