11,850€
Echtzeit-Aktienkurs Navient Corp.
Bid:
Ask:
Aktienkurse zur Navient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 05.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 04.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 03.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 02.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 30.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 29.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 28.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 27.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 26.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 23.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 22.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 21.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -4,88% | - |
| 20.05.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 1,65% | 36,00 |
| 19.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 16.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 15.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 14.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 13.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 12.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 6,14% | - |
| 09.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 08.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 07.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 06.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 05.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 02.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 30.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | - |
| 29.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 3,92% | - |
| 28.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 25.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | - |
| 24.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -3,85% | - |
| 23.04.2025 | 10,10 | 10,40 | 10,10 | 10,40 | 10,64% | 13,00 |
| 22.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -3,09% | - |
| 17.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 16.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 15.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 14.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -4,95% | - |
| 11.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -7,34% | 40,00 |
| 10.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 15,34% | - |
| 09.04.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -6,44% | - |
| 08.04.2025 | 10,20 | 10,20 | 10,10 | 10,10 | 4,66% | 245,00 |
| 07.04.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -8,10% | - |
| 04.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -8,70% | - |
| 03.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 02.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 01.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 31.03.2025 | 11,70 | 11,70 | 11,50 | 11,50 | -4,96% | 100,00 |
| 28.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 27.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 26.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 25.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 24.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 21.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 20.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 19.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 18.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 17.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 14.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 13.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 12.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -5,47% | - |
| 11.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 10.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 07.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 06.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 05.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
| 04.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 03.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 28.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 27.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 26.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 25.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 24.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 21.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 20,00 |
| 20.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 19.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 18.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 17.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 14.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 13.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 12.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 11.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 10.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 07.02.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 1,53% | 61,00 |
| 06.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 05.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 04.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 03.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 31.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 30.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 29.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 28.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 27.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 24.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 23.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 22.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 21.01.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 1,50% | 370,00 |
| 20.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 17.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 100,00 |
| 16.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 15.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |