Echtzeit-Aktienkurs Navient Corp.
Bid:
Ask:
Aktienkurse zur Navient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,14 | 12,53 | 12,14 | 12,38 | 1,06% | - |
| 25.02.2021 | 12,47 | 12,48 | 12,18 | 12,25 | -1,96% | - |
| 24.02.2021 | 12,38 | 12,59 | 12,37 | 12,50 | 2,59% | - |
| 23.02.2021 | 12,35 | 12,42 | 12,06 | 12,18 | -0,49% | - |
| 22.02.2021 | 12,42 | 12,45 | 12,24 | 12,24 | 0,12% | - |
| 19.02.2021 | 12,14 | 12,28 | 12,07 | 12,23 | 1,03% | - |
| 18.02.2021 | 12,17 | 12,24 | 12,01 | 12,10 | -3,12% | - |
| 17.02.2021 | 12,59 | 12,63 | 12,47 | 12,49 | 0,12% | - |
| 16.02.2021 | 12,49 | 12,54 | 0,00 | 12,48 | 1,84% | - |
| 12.02.2021 | 12,41 | 12,46 | 12,21 | 12,25 | -0,33% | - |
| 11.02.2021 | 12,38 | 12,38 | 12,09 | 12,29 | -0,89% | - |
| 10.02.2021 | 12,33 | 12,47 | 12,31 | 12,40 | -1,59% | - |
| 09.02.2021 | 12,64 | 12,82 | 12,54 | 12,60 | -1,56% | - |
| 08.02.2021 | 12,74 | 12,88 | 12,71 | 12,80 | 2,89% | - |
| 05.02.2021 | 12,35 | 12,49 | 12,18 | 12,44 | 1,14% | - |
| 04.02.2021 | 12,30 | 12,30 | 12,30 | 12,30 | 3,06% | - |
| 03.02.2021 | 11,73 | 12,01 | 11,71 | 11,94 | 1,44% | - |
| 02.02.2021 | 11,78 | 11,90 | 11,60 | 11,77 | 3,93% | - |
| 01.02.2021 | 11,28 | 11,33 | 0,00 | 11,32 | 0,22% | - |
| 29.01.2021 | 11,71 | 11,80 | 11,18 | 11,30 | -2,25% | - |
| 28.01.2021 | 11,43 | 11,61 | 11,30 | 11,56 | 3,31% | - |
| 27.01.2021 | 11,61 | 11,75 | 11,04 | 11,19 | -5,77% | - |
| 26.01.2021 | 11,58 | 11,89 | 11,52 | 11,87 | 5,00% | - |
| 25.01.2021 | 11,31 | 11,31 | 11,31 | 11,31 | 0,36% | - |
| 22.01.2021 | 11,02 | 11,31 | 11,01 | 11,27 | 0,54% | - |
| 21.01.2021 | 11,21 | 11,21 | 11,20 | 11,21 | -2,61% | - |
| 20.01.2021 | 11,46 | 11,54 | 11,34 | 11,51 | 2,18% | - |
| 19.01.2021 | 11,00 | 11,30 | 10,98 | 11,26 | -3,22% | - |
| 15.01.2021 | 11,86 | 11,88 | 11,63 | 11,64 | -3,92% | - |
| 14.01.2021 | 11,57 | 12,39 | 11,48 | 12,11 | 11,15% | - |
| 13.01.2021 | 11,13 | 11,16 | 10,85 | 10,90 | -2,68% | - |
| 12.01.2021 | 11,20 | 11,20 | 11,19 | 11,20 | 2,00% | - |
| 11.01.2021 | 10,96 | 11,07 | 10,91 | 10,98 | 0,55% | - |
| 08.01.2021 | 10,91 | 10,99 | 10,70 | 10,92 | -0,55% | - |
| 07.01.2021 | 10,92 | 11,10 | 10,89 | 10,98 | 1,20% | - |
| 06.01.2021 | 10,64 | 10,95 | 10,60 | 10,85 | 6,27% | - |
| 05.01.2021 | 10,15 | 10,39 | 10,06 | 10,21 | 2,51% | - |
| 04.01.2021 | 10,02 | 10,10 | 9,88 | 9,96 | 1,32% | - |
| 31.12.2020 | 9,79 | 10,04 | 9,79 | 9,83 | 0,31% | - |
| 30.12.2020 | 9,89 | 9,95 | 9,75 | 9,80 | 0,20% | - |
| 29.12.2020 | 9,64 | 9,78 | 9,59 | 9,78 | 0,88% | - |
| 28.12.2020 | 9,90 | 9,91 | 9,65 | 9,69 | -0,10% | - |
| 24.12.2020 | 9,64 | 9,89 | 9,62 | 9,70 | -0,21% | - |
| 23.12.2020 | 9,51 | 9,83 | 9,49 | 9,72 | 4,46% | - |
| 22.12.2020 | 9,35 | 9,36 | 9,18 | 9,31 | 0,76% | - |
| 21.12.2020 | 9,25 | 9,41 | 9,24 | 9,24 | -1,18% | - |
| 18.12.2020 | 9,43 | 9,54 | 9,16 | 9,35 | -0,74% | - |
| 17.12.2020 | 9,30 | 9,49 | 9,26 | 9,42 | -0,84% | - |
| 16.12.2020 | 9,50 | 9,66 | 0,00 | 9,50 | 0,11% | - |
| 15.12.2020 | 9,15 | 9,51 | 9,10 | 9,49 | 1,77% | - |
| 14.12.2020 | 9,26 | 9,88 | 9,25 | 9,32 | -4,36% | - |
| 11.12.2020 | 9,48 | 10,04 | 9,48 | 9,75 | 1,72% | - |
| 10.12.2020 | 9,49 | 10,16 | 9,49 | 9,58 | 1,27% | - |
| 09.12.2020 | 9,64 | 9,66 | 9,46 | 9,46 | 0,64% | - |
| 08.12.2020 | 9,39 | 9,43 | 9,23 | 9,40 | -1,57% | - |
| 07.12.2020 | 9,45 | 9,62 | 9,44 | 9,55 | -0,16% | - |
| 04.12.2020 | 9,74 | 9,75 | 9,53 | 9,57 | -0,83% | - |
| 03.12.2020 | 9,65 | 9,65 | 9,65 | 9,65 | -1,08% | - |
| 02.12.2020 | 9,66 | 9,86 | 9,66 | 9,75 | 0,46% | - |
| 01.12.2020 | 9,87 | 9,95 | 9,71 | 9,71 | -0,21% | - |
| 30.11.2020 | 9,38 | 9,73 | 9,37 | 9,73 | 0,99% | - |
| 27.11.2020 | 9,72 | 9,95 | 9,59 | 9,63 | -2,63% | - |
| 25.11.2020 | 10,02 | 10,21 | 9,87 | 9,89 | -1,20% | - |
| 24.11.2020 | 9,92 | 10,02 | 9,86 | 10,01 | 2,09% | - |
| 23.11.2020 | 9,74 | 9,96 | 9,74 | 9,81 | 2,62% | - |
| 20.11.2020 | 10,04 | 10,04 | 9,55 | 9,56 | -8,21% | - |
| 19.11.2020 | 10,42 | 10,42 | 10,41 | 10,41 | -0,43% | - |
| 18.11.2020 | 10,71 | 10,78 | 10,44 | 10,46 | -2,70% | - |
| 17.11.2020 | 10,34 | 10,80 | 10,32 | 10,75 | 1,32% | - |
| 16.11.2020 | 10,71 | 10,78 | 10,58 | 10,61 | 2,22% | - |
| 13.11.2020 | 10,30 | 10,42 | 10,09 | 10,38 | 4,43% | - |
| 12.11.2020 | 9,81 | 10,00 | 9,80 | 9,94 | -0,90% | - |
| 11.11.2020 | 10,03 | 10,03 | 10,03 | 10,03 | -1,28% | - |
| 10.11.2020 | 10,24 | 10,30 | 0,00 | 10,16 | 1,20% | - |
| 09.11.2020 | 10,21 | 10,36 | 10,03 | 10,04 | 8,55% | - |
| 06.11.2020 | 9,49 | 9,50 | 9,23 | 9,25 | -1,49% | - |
| 05.11.2020 | 9,34 | 9,59 | 9,33 | 9,39 | 0,21% | - |
| 04.11.2020 | 8,97 | 9,42 | 8,97 | 9,37 | 5,52% | - |
| 03.11.2020 | 8,76 | 8,94 | 8,59 | 8,88 | 5,34% | - |
| 02.11.2020 | 8,16 | 8,46 | 8,15 | 8,43 | 5,78% | - |
| 30.10.2020 | 8,07 | 8,12 | 0,00 | 7,97 | -2,57% | - |
| 29.10.2020 | 7,97 | 8,28 | 7,94 | 8,18 | 1,11% | - |
| 28.10.2020 | 8,28 | 8,39 | 8,09 | 8,09 | -5,71% | - |
| 27.10.2020 | 8,94 | 8,96 | 8,57 | 8,58 | -6,03% | - |
| 26.10.2020 | 9,20 | 9,22 | 9,06 | 9,13 | -2,87% | - |
| 23.10.2020 | 9,39 | 9,43 | 9,19 | 9,40 | 2,62% | - |
| 22.10.2020 | 9,38 | 9,43 | 9,10 | 9,16 | -0,33% | - |
| 21.10.2020 | 9,49 | 9,76 | 9,17 | 9,19 | -7,36% | - |
| 20.10.2020 | 10,10 | 10,11 | 9,82 | 9,92 | 1,69% | - |
| 19.10.2020 | 0,00 | 9,99 | 0,00 | 9,75 | -0,56% | - |
| 16.10.2020 | 9,85 | 10,00 | 9,77 | 9,81 | -1,80% | - |
| 15.10.2020 | 9,65 | 9,99 | 9,60 | 9,99 | 4,06% | - |
| 14.10.2020 | 9,66 | 9,83 | 9,60 | 9,60 | -0,10% | - |
| 13.10.2020 | 9,65 | 9,73 | 9,51 | 9,61 | -1,79% | - |
| 12.10.2020 | 9,78 | 9,78 | 9,78 | 9,78 | 3,11% | - |
| 09.10.2020 | 9,44 | 9,59 | 9,30 | 9,49 | 0,53% | - |
| 08.10.2020 | 9,22 | 9,44 | 9,15 | 9,44 | 4,66% | - |
| 07.10.2020 | 9,12 | 9,18 | 8,90 | 9,02 | 1,24% | - |
| 06.10.2020 | 9,06 | 9,26 | 8,84 | 8,91 | -1,77% | - |
| 05.10.2020 | 8,78 | 9,07 | 8,75 | 9,07 | 4,38% | - |