3,768€
1,56%
Echtzeit-Aktienkurs Navigator Company S.A.
Bid:
Ask:
Aktienkurse zur Navigator Company S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 3,72 | 3,81 | 3,69 | 3,76 | 1,29% | - |
| 03.10.2024 | 3,72 | 3,76 | 3,66 | 3,71 | -0,59% | - |
| 02.10.2024 | 3,70 | 3,75 | 3,70 | 3,73 | 1,03% | 404.198,00 |
| 01.10.2024 | 3,70 | 3,76 | 3,67 | 3,69 | 0,16% | 442.962,00 |
| 30.09.2024 | 3,68 | 3,69 | 3,62 | 3,69 | 0,99% | 1.245.701,00 |
| 27.09.2024 | 3,65 | 3,67 | 3,64 | 3,65 | 0,05% | 483.428,00 |
| 26.09.2024 | 3,67 | 3,68 | 3,65 | 3,65 | -0,44% | 335.711,00 |
| 25.09.2024 | 3,68 | 3,68 | 3,65 | 3,67 | -0,43% | 270.622,00 |
| 24.09.2024 | 3,70 | 3,70 | 3,66 | 3,68 | 0,88% | 436.149,00 |
| 23.09.2024 | 3,65 | 3,67 | 3,63 | 3,65 | 0,44% | 330.237,00 |
| 20.09.2024 | 3,66 | 3,66 | 3,61 | 3,63 | -0,71% | 555.004,00 |
| 19.09.2024 | 3,68 | 3,69 | 3,64 | 3,66 | 0,38% | 249.730,00 |
| 18.09.2024 | 3,70 | 3,70 | 3,64 | 3,65 | -0,92% | 394.291,00 |
| 17.09.2024 | 3,68 | 3,71 | 3,67 | 3,68 | -0,05% | 416.167,00 |
| 16.09.2024 | 3,69 | 3,71 | 3,67 | 3,68 | -0,75% | 196.787,00 |
| 13.09.2024 | 3,67 | 3,73 | 3,66 | 3,71 | 1,15% | 404.127,00 |
| 12.09.2024 | 3,66 | 3,67 | 3,65 | 3,67 | 0,00% | 231.917,00 |
| 11.09.2024 | 3,68 | 3,68 | 3,64 | 3,67 | 0,05% | 269.069,00 |
| 10.09.2024 | 3,64 | 3,69 | 3,63 | 3,67 | 0,71% | 537.938,00 |
| 09.09.2024 | 3,60 | 3,65 | 3,60 | 3,64 | 0,66% | 210.737,00 |
| 06.09.2024 | 3,63 | 3,64 | 3,58 | 3,62 | 0,17% | 325.217,00 |
| 05.09.2024 | 3,63 | 3,66 | 3,61 | 3,61 | -0,99% | 210.587,00 |
| 04.09.2024 | 3,61 | 3,65 | 3,60 | 3,65 | -0,38% | 405.882,00 |
| 03.09.2024 | 3,72 | 3,72 | 3,65 | 3,66 | -1,61% | 262.847,00 |
| 02.09.2024 | 3,71 | 3,72 | 3,68 | 3,72 | 0,81% | 187.600,00 |
| 30.08.2024 | 3,69 | 3,71 | 3,68 | 3,69 | 0,49% | 275.892,00 |
| 29.08.2024 | 3,67 | 3,69 | 3,65 | 3,67 | 0,44% | 190.261,00 |
| 28.08.2024 | 3,69 | 3,69 | 3,66 | 3,66 | -1,03% | 326.058,00 |
| 27.08.2024 | 3,69 | 3,70 | 3,66 | 3,69 | 0,44% | 335.350,00 |
| 26.08.2024 | 3,68 | 3,68 | 3,65 | 3,68 | 0,05% | 220.343,00 |
| 23.08.2024 | 3,66 | 3,69 | 3,65 | 3,68 | 0,55% | 181.899,00 |
| 22.08.2024 | 3,66 | 3,67 | 3,65 | 3,66 | -0,60% | 201.641,00 |
| 21.08.2024 | 3,68 | 3,69 | 3,65 | 3,68 | 0,11% | 250.665,00 |
| 20.08.2024 | 3,70 | 3,70 | 3,65 | 3,67 | -0,38% | 245.624,00 |
| 19.08.2024 | 3,61 | 3,69 | 3,61 | 3,69 | 1,43% | 330.481,00 |
| 16.08.2024 | 3,62 | 3,64 | 3,60 | 3,64 | 0,44% | 300.138,00 |
| 15.08.2024 | 3,60 | 3,66 | 3,60 | 3,62 | 0,39% | 313.904,00 |
| 14.08.2024 | 3,62 | 3,63 | 3,59 | 3,61 | -0,22% | 273.198,00 |
| 13.08.2024 | 3,64 | 3,64 | 3,58 | 3,61 | 0,06% | 221.687,00 |
| 12.08.2024 | 3,59 | 3,62 | 3,59 | 3,61 | 0,84% | 364.783,00 |
| 09.08.2024 | 3,58 | 3,63 | 3,57 | 3,58 | -0,50% | 415.974,00 |
| 08.08.2024 | 3,59 | 3,63 | 3,56 | 3,60 | -0,17% | 453.627,00 |
| 07.08.2024 | 3,60 | 3,62 | 3,57 | 3,61 | 0,84% | 605.224,00 |
| 06.08.2024 | 3,56 | 3,60 | 3,52 | 3,58 | -0,11% | 700.233,00 |
| 05.08.2024 | 3,60 | 3,63 | 3,55 | 3,58 | -2,51% | 1.025.131,00 |
| 02.08.2024 | 3,70 | 3,71 | 3,67 | 3,67 | -1,02% | 492.693,00 |
| 01.08.2024 | 3,78 | 3,78 | 3,71 | 3,71 | -1,07% | 427.344,00 |
| 31.07.2024 | 3,75 | 3,77 | 3,73 | 3,75 | 0,00% | 365.366,00 |
| 30.07.2024 | 3,77 | 3,77 | 3,72 | 3,75 | -0,32% | 376.725,00 |
| 29.07.2024 | 3,78 | 3,79 | 3,75 | 3,76 | 0,16% | 310.736,00 |
| 26.07.2024 | 3,82 | 3,83 | 3,74 | 3,76 | -1,62% | 751.236,00 |
| 25.07.2024 | 3,89 | 3,90 | 3,80 | 3,82 | -2,45% | 817.172,00 |
| 24.07.2024 | 3,91 | 3,93 | 3,83 | 3,91 | 0,15% | 1.161.218,00 |
| 23.07.2024 | 3,91 | 4,04 | 3,90 | 3,91 | 1,51% | 1.605.083,00 |
| 22.07.2024 | 3,88 | 3,88 | 3,82 | 3,85 | -0,41% | 716.508,00 |
| 19.07.2024 | 3,86 | 3,88 | 3,83 | 3,87 | 0,21% | 333.333,00 |
| 18.07.2024 | 3,84 | 3,88 | 3,83 | 3,86 | 0,36% | 416.023,00 |
| 17.07.2024 | 3,87 | 3,88 | 3,84 | 3,84 | -0,93% | 453.401,00 |
| 16.07.2024 | 3,85 | 3,88 | 3,82 | 3,88 | 0,78% | 475.933,00 |
| 15.07.2024 | 3,85 | 3,86 | 3,83 | 3,85 | -0,05% | 259.831,00 |
| 12.07.2024 | 3,86 | 3,88 | 3,84 | 3,85 | -0,47% | 282.477,00 |
| 11.07.2024 | 3,85 | 3,87 | 3,84 | 3,87 | 0,47% | 330.454,00 |
| 10.07.2024 | 3,84 | 3,86 | 3,81 | 3,85 | 0,57% | 272.497,00 |
| 09.07.2024 | 3,84 | 3,87 | 3,82 | 3,83 | -0,42% | 237.898,00 |
| 08.07.2024 | 3,81 | 3,85 | 3,79 | 3,85 | 0,52% | 384.489,00 |
| 05.07.2024 | 3,84 | 3,85 | 3,81 | 3,83 | -0,36% | 271.026,00 |
| 04.07.2024 | 3,83 | 3,85 | 3,83 | 3,84 | 0,16% | 169.834,00 |
| 03.07.2024 | 3,82 | 3,84 | 3,80 | 3,83 | 0,52% | 312.180,00 |
| 02.07.2024 | 3,82 | 3,84 | 3,76 | 3,81 | -1,50% | 851.368,00 |
| 01.07.2024 | 3,90 | 3,90 | 3,87 | 3,87 | -0,36% | 319.891,00 |
| 28.06.2024 | 3,92 | 3,97 | 3,87 | 3,89 | -0,87% | 475.353,00 |
| 27.06.2024 | 3,83 | 3,93 | 3,83 | 3,92 | 1,92% | 817.023,00 |
| 26.06.2024 | 3,86 | 3,86 | 3,82 | 3,85 | -0,41% | 731.405,00 |
| 25.06.2024 | 3,86 | 3,88 | 3,83 | 3,86 | -0,21% | 313.738,00 |
| 24.06.2024 | 3,88 | 3,90 | 3,85 | 3,87 | -0,10% | 374.082,00 |
| 21.06.2024 | 3,87 | 3,89 | 3,85 | 3,87 | 0,16% | 563.175,00 |
| 20.06.2024 | 3,81 | 3,87 | 3,81 | 3,87 | 1,36% | 465.180,00 |
| 19.06.2024 | 3,82 | 3,83 | 3,77 | 3,82 | -0,10% | 347.814,00 |
| 18.06.2024 | 3,77 | 3,82 | 3,75 | 3,82 | 1,22% | 770.641,00 |
| 17.06.2024 | 3,75 | 3,78 | 3,73 | 3,77 | 0,64% | 429.238,00 |
| 14.06.2024 | 3,71 | 3,76 | 3,70 | 3,75 | 1,02% | 744.188,00 |
| 13.06.2024 | 3,73 | 3,75 | 3,70 | 3,71 | -0,54% | 630.227,00 |
| 12.06.2024 | 3,73 | 3,78 | 3,73 | 3,73 | 0,38% | 446.986,00 |
| 11.06.2024 | 3,80 | 3,80 | 3,69 | 3,72 | -2,41% | 958.228,00 |
| 10.06.2024 | 3,75 | 3,89 | 3,70 | 3,81 | 3,93% | 2.005.576,00 |
| 07.06.2024 | 3,74 | 3,75 | 3,65 | 3,67 | -7,05% | 1.716.736,00 |
| 06.06.2024 | 3,96 | 4,00 | 3,94 | 3,94 | -0,90% | 1.384.941,00 |
| 05.06.2024 | 3,96 | 3,98 | 3,94 | 3,98 | 0,61% | 624.300,00 |
| 04.06.2024 | 4,00 | 4,01 | 3,95 | 3,96 | -1,54% | 958.908,00 |
| 03.06.2024 | 4,03 | 4,04 | 3,99 | 4,02 | 0,10% | 906.678,00 |
| 31.05.2024 | 4,02 | 4,02 | 3,95 | 4,01 | 0,40% | 1.134.062,00 |
| 30.05.2024 | 4,03 | 4,03 | 3,98 | 4,00 | 0,30% | 418.354,00 |
| 29.05.2024 | 4,05 | 4,05 | 3,97 | 3,99 | -1,73% | 789.842,00 |
| 28.05.2024 | 4,08 | 4,10 | 4,04 | 4,06 | -0,69% | 635.563,00 |
| 27.05.2024 | 4,08 | 4,10 | 4,05 | 4,08 | 0,54% | 608.012,00 |
| 24.05.2024 | 4,08 | 4,11 | 4,06 | 4,06 | -0,68% | 681.653,00 |
| 23.05.2024 | 4,09 | 4,13 | 4,09 | 4,09 | -0,24% | 594.932,00 |
| 22.05.2024 | 4,15 | 4,15 | 4,09 | 4,10 | -0,53% | 612.132,00 |
| 21.05.2024 | 4,11 | 4,16 | 4,06 | 4,12 | 0,19% | 701.510,00 |
| 20.05.2024 | 4,03 | 4,13 | 3,98 | 4,11 | 0,73% | 825.418,00 |