18,785€
1,82%
Echtzeit-Aktienkurs Navigator Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Navigator Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,50 | 19,05 | 18,46 | 18,63 | 0,98% | - |
| 19.10.2026 | 19,09 | 19,22 | 18,15 | 18,45 | -3,81% | - |
| 16.10.2026 | 19,56 | 19,93 | 19,10 | 19,18 | -1,99% | - |
| 15.10.2026 | 20,41 | 20,53 | 19,53 | 19,57 | -3,55% | - |
| 14.10.2026 | 21,23 | 21,55 | 20,29 | 20,29 | -4,61% | - |
| 13.10.2026 | 21,45 | 21,58 | 21,15 | 21,27 | -0,70% | - |
| 12.10.2026 | 21,42 | 22,02 | 21,32 | 21,42 | 0,61% | - |
| 09.10.2026 | 21,81 | 21,90 | 21,25 | 21,29 | -1,84% | - |
| 08.10.2026 | 20,99 | 21,70 | 20,84 | 21,69 | 2,84% | - |
| 07.10.2026 | 20,98 | 21,23 | 20,84 | 21,09 | 0,91% | - |
| 06.10.2026 | 21,18 | 21,25 | 20,29 | 20,90 | -0,95% | - |
| 05.10.2026 | 21,29 | 21,41 | 20,75 | 21,10 | -0,14% | - |
| 02.10.2026 | 21,22 | 21,62 | 20,70 | 21,13 | 0,05% | - |
| 01.10.2026 | 20,57 | 21,13 | 20,25 | 21,12 | 3,28% | 75,00 |
| 30.09.2026 | 20,33 | 20,61 | 20,18 | 20,45 | 1,04% | - |
| 29.09.2026 | 20,19 | 20,45 | 19,94 | 20,24 | 0,85% | - |
| 28.09.2026 | 20,16 | 20,49 | 20,01 | 20,07 | -0,50% | - |
| 25.09.2026 | 20,53 | 20,56 | 20,06 | 20,17 | -1,47% | - |
| 24.09.2026 | 20,23 | 20,68 | 20,08 | 20,47 | 1,74% | - |
| 23.09.2026 | 20,46 | 20,92 | 19,96 | 20,12 | -2,52% | - |
| 22.09.2026 | 21,21 | 21,38 | 20,63 | 20,64 | -3,42% | - |
| 21.09.2026 | 21,83 | 21,93 | 21,06 | 21,37 | -1,20% | 50,00 |
| 18.09.2026 | 21,88 | 21,96 | 21,45 | 21,63 | -2,35% | - |
| 17.09.2026 | 21,46 | 22,19 | 21,34 | 22,15 | 3,12% | - |
| 16.09.2026 | 21,28 | 21,61 | 20,92 | 21,48 | 1,61% | - |
| 15.09.2026 | 20,30 | 21,28 | 20,15 | 21,14 | 5,36% | - |
| 14.09.2026 | 19,97 | 20,23 | 19,74 | 20,07 | 1,03% | - |
| 11.09.2026 | 19,88 | 20,03 | 19,68 | 19,86 | 1,12% | - |
| 10.09.2026 | 19,56 | 19,67 | 19,42 | 19,64 | 0,72% | 500,00 |
| 09.09.2026 | 19,35 | 19,54 | 19,17 | 19,50 | 0,96% | - |
| 08.09.2026 | 19,63 | 19,72 | 19,12 | 19,32 | -1,55% | - |
| 07.09.2026 | 19,69 | 19,70 | 19,60 | 19,62 | -0,68% | - |
| 04.09.2026 | 19,45 | 19,76 | 19,40 | 19,76 | 2,76% | - |
| 03.09.2026 | 19,44 | 19,65 | 19,20 | 19,23 | -0,93% | - |
| 02.09.2026 | 19,19 | 19,42 | 18,90 | 19,41 | 1,33% | - |
| 01.09.2026 | 19,08 | 19,43 | 18,94 | 19,15 | 0,47% | - |
| 31.08.2026 | 18,94 | 19,26 | 18,89 | 19,06 | 0,11% | - |
| 28.08.2026 | 18,86 | 19,20 | 18,85 | 19,04 | 0,77% | - |
| 27.08.2026 | 18,46 | 18,90 | 18,38 | 18,90 | 2,66% | - |
| 26.08.2026 | 19,03 | 19,06 | 18,35 | 18,41 | -3,69% | - |
| 25.08.2026 | 19,17 | 19,26 | 18,91 | 19,11 | 0,13% | - |
| 24.08.2026 | 18,96 | 19,16 | 18,84 | 19,09 | 0,24% | - |
| 21.08.2026 | 18,84 | 19,34 | 18,84 | 19,04 | 1,52% | - |
| 20.08.2026 | 18,53 | 18,96 | 18,38 | 18,76 | 0,59% | - |
| 19.08.2026 | 18,36 | 18,74 | 18,34 | 18,65 | 0,95% | - |
| 18.08.2026 | 18,59 | 18,82 | 18,36 | 18,47 | -0,62% | - |
| 17.08.2026 | 18,12 | 18,64 | 18,06 | 18,59 | 1,78% | - |
| 14.08.2026 | 17,97 | 18,28 | 17,87 | 18,26 | 1,19% | - |
| 13.08.2026 | 17,84 | 18,17 | 17,83 | 18,05 | 1,66% | - |
| 12.08.2026 | 17,36 | 17,78 | 17,35 | 17,75 | 2,36% | - |
| 11.08.2026 | 17,61 | 17,72 | 17,08 | 17,34 | -2,61% | - |
| 10.08.2026 | 17,89 | 18,07 | 17,73 | 17,81 | -0,67% | - |
| 07.08.2026 | 18,08 | 18,40 | 17,78 | 17,93 | -1,32% | - |
| 06.08.2026 | 17,86 | 18,54 | 17,85 | 18,17 | 0,94% | - |
| 05.08.2026 | 18,63 | 19,13 | 17,93 | 18,00 | -3,23% | - |
| 04.08.2026 | 18,98 | 19,36 | 18,39 | 18,60 | -2,85% | - |
| 03.08.2026 | 19,48 | 19,77 | 18,94 | 19,14 | -1,52% | - |
| 31.07.2026 | 19,36 | 19,62 | 19,16 | 19,44 | 1,54% | - |
| 30.07.2026 | 19,18 | 19,38 | 18,83 | 19,14 | 0,26% | - |
| 29.07.2026 | 19,11 | 19,48 | 18,97 | 19,09 | 0,26% | - |
| 28.07.2026 | 19,13 | 19,32 | 18,88 | 19,04 | 0,50% | - |
| 27.07.2026 | 19,18 | 19,31 | 18,65 | 18,95 | -0,53% | - |
| 24.07.2026 | 19,06 | 19,29 | 19,02 | 19,05 | 0,50% | - |
| 23.07.2026 | 18,43 | 18,95 | 18,31 | 18,95 | 2,49% | - |
| 22.07.2026 | 18,80 | 19,10 | 18,43 | 18,49 | -0,88% | - |
| 21.07.2026 | 18,47 | 18,80 | 18,39 | 18,66 | 1,11% | - |
| 20.07.2026 | 18,08 | 18,80 | 18,07 | 18,45 | 2,30% | - |
| 17.07.2026 | 18,41 | 18,53 | 17,82 | 18,04 | -4,15% | - |
| 16.07.2026 | 18,62 | 18,88 | 18,43 | 18,82 | 1,73% | - |
| 15.07.2026 | 18,45 | 18,74 | 18,21 | 18,50 | 0,19% | - |
| 14.07.2026 | 17,97 | 18,51 | 17,81 | 18,46 | 1,60% | - |
| 13.07.2026 | 18,06 | 18,29 | 17,92 | 18,17 | 1,79% | - |
| 10.07.2026 | 17,60 | 17,94 | 17,59 | 17,85 | 2,56% | - |
| 09.07.2026 | 18,24 | 18,24 | 17,09 | 17,41 | -3,84% | - |
| 08.07.2026 | 17,55 | 18,23 | 17,36 | 18,10 | 3,25% | - |
| 07.07.2026 | 17,38 | 17,63 | 17,37 | 17,53 | 1,21% | - |
| 06.07.2026 | 16,75 | 17,52 | 16,73 | 17,32 | 3,65% | - |
| 03.07.2026 | 16,73 | 16,74 | 16,66 | 16,71 | -0,45% | - |
| 02.07.2026 | 16,35 | 17,18 | 16,26 | 16,79 | 1,05% | - |
| 01.07.2026 | 16,24 | 16,66 | 16,23 | 16,61 | 2,18% | - |
| 30.06.2026 | 16,82 | 16,88 | 16,03 | 16,26 | -2,90% | - |
| 29.06.2026 | 17,75 | 17,87 | 16,74 | 16,74 | -5,32% | - |
| 26.06.2026 | 18,05 | 18,13 | 17,25 | 17,68 | -2,75% | - |
| 25.06.2026 | 18,94 | 19,31 | 18,14 | 18,18 | -5,07% | - |
| 24.06.2026 | 19,67 | 19,78 | 19,15 | 19,15 | -2,87% | - |
| 23.06.2026 | 19,15 | 19,72 | 18,93 | 19,72 | 2,79% | - |
| 22.06.2026 | 19,39 | 19,51 | 18,71 | 19,18 | 1,21% | - |
| 19.06.2026 | 18,95 | 18,96 | 18,93 | 18,95 | -0,03% | - |
| 18.06.2026 | 19,18 | 19,29 | 18,68 | 18,96 | -0,99% | - |
| 17.06.2026 | 19,33 | 19,38 | 18,93 | 19,15 | -0,80% | - |
| 16.06.2026 | 19,64 | 19,75 | 19,24 | 19,30 | -1,13% | - |
| 15.06.2026 | 19,99 | 20,03 | 19,16 | 19,52 | -1,34% | - |
| 12.06.2026 | 19,56 | 19,98 | 19,32 | 19,79 | 1,46% | - |
| 11.06.2026 | 19,59 | 20,08 | 19,50 | 19,50 | -0,43% | - |
| 10.06.2026 | 19,52 | 19,81 | 19,37 | 19,59 | 1,01% | - |
| 09.06.2026 | 19,10 | 19,42 | 19,03 | 19,39 | 1,81% | - |
| 08.06.2026 | 18,88 | 19,25 | 18,87 | 19,05 | 0,66% | - |
| 05.06.2026 | 18,71 | 19,14 | 18,62 | 18,92 | 0,58% | - |
| 04.06.2026 | 18,87 | 19,14 | 18,70 | 18,81 | -1,44% | - |
| 03.06.2026 | 19,10 | 19,13 | 18,93 | 19,09 | -0,26% | - |