17,545€
0,09%
Echtzeit-Aktienkurs Navigator Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Navigator Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,16 | 18,19 | 17,09 | 17,37 | -0,91% | - |
| 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% | - |
| 21.04.2026 | 17,52 | 17,52 | 17,52 | 17,52 | 0,98% | - |
| 20.04.2026 | 17,35 | 17,35 | 17,35 | 17,35 | 1,17% | - |
| 17.04.2026 | 17,15 | 17,15 | 17,15 | 17,15 | 0,53% | - |
| 16.04.2026 | 17,06 | 17,06 | 17,06 | 17,06 | 0,18% | - |
| 15.04.2026 | 17,03 | 17,03 | 17,03 | 17,03 | -1,56% | - |
| 14.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,70% | - |
| 13.04.2026 | 17,01 | 17,01 | 17,01 | 17,01 | 0,29% | - |
| 10.04.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -1,40% | - |
| 09.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,06% | - |
| 08.04.2026 | 17,02 | 17,02 | 17,02 | 17,02 | -1,10% | - |
| 07.04.2026 | 17,21 | 17,21 | 17,21 | 17,21 | 3,05% | - |
| 02.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 01.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 31.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 30.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 10,00 |
| 27.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 26.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 25.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 5,66% | - |
| 24.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 23.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 20.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | 600,00 |
| 19.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 18.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 17.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 16.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 13.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -8,19% | - |
| 12.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -3,93% | - |
| 11.03.2026 | 17,70 | 17,80 | 17,70 | 17,80 | -1,11% | 2,00 |
| 10.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 140,00 |
| 09.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 06.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 05.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 04.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 03.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 02.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 27.02.2026 | 17,50 | 17,50 | 17,40 | 17,40 | 2,35% | 70,00 |
| 26.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 25.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 24.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 23.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 20.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 19.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 18.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 17.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |