16,700€
Echtzeit-Aktienkurs NEXTNAV INC.
Bid:
Ask:
Aktienkurse zur NEXTNAV INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,50 | 16,20 | 15,35 | 16,15 | 4,53% | 3.745,00 |
| 04.05.2026 | 16,60 | 16,85 | 15,30 | 15,45 | -2,52% | 3.710,00 |
| 30.04.2026 | 15,35 | 16,40 | 15,25 | 15,85 | 2,59% | 1.923,00 |
| 29.04.2026 | 14,50 | 15,50 | 14,20 | 15,45 | 6,19% | 115,00 |
| 28.04.2026 | 14,40 | 14,65 | 13,10 | 14,55 | 0,00% | 270,00 |
| 27.04.2026 | 15,00 | 15,20 | 14,30 | 14,55 | -3,64% | 8.040,00 |
| 24.04.2026 | 15,40 | 15,60 | 14,70 | 15,10 | -1,31% | 750,00 |
| 23.04.2026 | 14,60 | 16,00 | 13,90 | 15,30 | 3,03% | 3.364,00 |
| 22.04.2026 | 19,40 | 19,50 | 12,70 | 14,85 | -23,26% | 2.141,00 |
| 21.04.2026 | 19,80 | 20,60 | 18,95 | 19,35 | -1,28% | 6.294,00 |
| 20.04.2026 | 19,25 | 20,40 | 19,05 | 19,60 | 1,29% | 932,00 |
| 17.04.2026 | 18,20 | 19,50 | 17,50 | 19,35 | 5,45% | 9.075,00 |
| 16.04.2026 | 14,40 | 18,50 | 14,40 | 18,35 | 28,32% | 7.151,00 |
| 15.04.2026 | 13,65 | 14,50 | 13,65 | 14,30 | 4,38% | - |
| 14.04.2026 | 13,25 | 13,75 | 13,10 | 13,70 | 3,01% | 52,00 |
| 13.04.2026 | 13,00 | 13,85 | 12,85 | 13,30 | 2,31% | 1.026,00 |
| 10.04.2026 | 12,80 | 13,10 | 12,60 | 13,00 | 1,56% | - |
| 09.04.2026 | 12,50 | 13,10 | 11,80 | 12,80 | 2,40% | - |
| 08.04.2026 | 13,40 | 13,65 | 12,40 | 12,50 | -4,58% | - |
| 07.04.2026 | 14,35 | 14,45 | 12,80 | 13,10 | -8,39% | 14,00 |
| 02.04.2026 | 13,55 | 14,75 | 13,40 | 14,30 | 3,62% | 900,00 |
| 01.04.2026 | 13,90 | 14,35 | 13,60 | 13,80 | 0,00% | - |
| 31.03.2026 | 13,45 | 14,15 | 12,90 | 13,80 | 3,76% | - |
| 30.03.2026 | 15,50 | 15,80 | 13,20 | 13,30 | -14,47% | 42,00 |
| 27.03.2026 | 16,35 | 16,50 | 15,40 | 15,55 | -4,89% | 1.080,00 |
| 26.03.2026 | 16,70 | 16,95 | 16,20 | 16,35 | -2,39% | - |
| 25.03.2026 | 16,05 | 17,15 | 15,95 | 16,75 | 3,72% | 360,00 |
| 24.03.2026 | 16,05 | 16,55 | 15,70 | 16,15 | 0,62% | - |
| 23.03.2026 | 15,35 | 16,60 | 15,20 | 16,05 | 3,22% | 1.551,00 |
| 20.03.2026 | 16,00 | 16,55 | 15,10 | 15,55 | -3,12% | 1.600,00 |
| 19.03.2026 | 15,95 | 16,20 | 15,20 | 16,05 | 0,63% | 1.440,00 |
| 18.03.2026 | 14,75 | 17,30 | 14,55 | 15,95 | 5,98% | 5.650,00 |
| 17.03.2026 | 14,35 | 15,20 | 14,20 | 15,05 | 4,15% | 1.360,00 |
| 16.03.2026 | 14,95 | 15,25 | 14,30 | 14,45 | -2,69% | 28,00 |
| 13.03.2026 | 14,75 | 15,25 | 14,50 | 14,85 | 0,68% | - |
| 12.03.2026 | 14,55 | 15,35 | 14,35 | 14,75 | 1,37% | - |
| 11.03.2026 | 14,10 | 14,65 | 13,85 | 14,55 | 3,56% | - |
| 10.03.2026 | 14,15 | 14,45 | 13,70 | 14,05 | -1,06% | - |
| 09.03.2026 | 13,80 | 14,30 | 13,60 | 14,20 | 1,43% | 84,00 |
| 06.03.2026 | 14,35 | 14,55 | 14,00 | 14,00 | -1,41% | 14,00 |
| 05.03.2026 | 13,90 | 14,30 | 13,60 | 14,20 | 1,07% | - |
| 04.03.2026 | 14,60 | 15,10 | 13,30 | 14,05 | -3,77% | - |
| 03.03.2026 | 14,20 | 15,00 | 13,80 | 14,60 | 1,39% | - |
| 02.03.2026 | 13,40 | 14,70 | 13,40 | 14,40 | 6,27% | 15,00 |
| 27.02.2026 | 14,30 | 14,40 | 13,30 | 13,55 | -5,57% | - |
| 26.02.2026 | 14,20 | 14,50 | 14,00 | 14,35 | 0,00% | - |
| 25.02.2026 | 13,90 | 14,65 | 13,90 | 14,35 | 2,14% | - |
| 24.02.2026 | 14,00 | 14,45 | 13,80 | 14,05 | 0,00% | - |
| 23.02.2026 | 14,25 | 14,55 | 13,80 | 14,05 | -2,77% | 169,00 |
| 20.02.2026 | 14,35 | 14,90 | 14,10 | 14,45 | 1,40% | 306,00 |
| 19.02.2026 | 13,85 | 14,35 | 13,75 | 14,25 | 2,52% | - |
| 18.02.2026 | 13,50 | 14,35 | 13,35 | 13,90 | 3,35% | - |
| 17.02.2026 | 13,55 | 13,80 | 13,40 | 13,45 | -1,10% | - |
| 16.02.2026 | 13,50 | 13,70 | 13,50 | 13,60 | 0,37% | - |
| 13.02.2026 | 13,50 | 13,95 | 13,45 | 13,55 | -0,73% | - |
| 12.02.2026 | 13,90 | 14,10 | 13,30 | 13,65 | -2,15% | - |
| 11.02.2026 | 13,90 | 14,10 | 13,10 | 13,95 | 0,72% | - |
| 10.02.2026 | 13,90 | 14,10 | 13,55 | 13,85 | 0,00% | - |
| 09.02.2026 | 12,70 | 13,90 | 12,45 | 13,85 | 8,63% | - |
| 06.02.2026 | 11,50 | 12,75 | 11,45 | 12,75 | 12,33% | 14,00 |
| 05.02.2026 | 12,00 | 12,10 | 11,10 | 11,35 | -5,81% | - |
| 04.02.2026 | 12,10 | 12,60 | 11,80 | 12,05 | -1,23% | - |
| 03.02.2026 | 12,60 | 12,65 | 11,80 | 12,20 | -3,17% | 25,00 |
| 02.02.2026 | 11,80 | 12,75 | 11,75 | 12,60 | 4,13% | - |
| 30.01.2026 | 12,10 | 12,80 | 12,05 | 12,10 | -0,82% | - |
| 29.01.2026 | 12,65 | 12,65 | 11,95 | 12,20 | -3,17% | 14,00 |
| 28.01.2026 | 12,20 | 12,90 | 11,75 | 12,60 | 5,88% | 1.400,00 |
| 27.01.2026 | 14,90 | 15,00 | 11,80 | 11,90 | -19,87% | - |
| 26.01.2026 | 14,40 | 15,00 | 14,30 | 14,85 | 3,13% | - |
| 23.01.2026 | 14,40 | 14,95 | 14,30 | 14,40 | -0,35% | - |
| 22.01.2026 | 13,15 | 14,75 | 13,05 | 14,45 | 10,73% | - |
| 21.01.2026 | 13,20 | 13,35 | 12,45 | 13,05 | -1,88% | - |
| 20.01.2026 | 13,50 | 13,60 | 12,85 | 13,30 | -1,12% | - |
| 19.01.2026 | 13,50 | 13,55 | 13,45 | 13,45 | -0,74% | 216,00 |
| 16.01.2026 | 12,80 | 13,60 | 12,80 | 13,55 | 5,45% | - |
| 15.01.2026 | 12,60 | 13,00 | 12,20 | 12,85 | 3,21% | - |
| 14.01.2026 | 12,10 | 12,65 | 11,95 | 12,45 | 2,47% | - |
| 13.01.2026 | 12,20 | 12,45 | 12,00 | 12,15 | -0,82% | - |
| 12.01.2026 | 12,20 | 12,50 | 12,05 | 12,25 | -0,41% | - |
| 09.01.2026 | 12,20 | 12,80 | 11,95 | 12,30 | 1,65% | 648,00 |
| 08.01.2026 | 12,60 | 13,25 | 12,05 | 12,10 | -4,35% | - |
| 07.01.2026 | 13,00 | 13,70 | 12,25 | 12,65 | -3,07% | 14,00 |
| 06.01.2026 | 13,20 | 13,65 | 12,70 | 13,05 | -2,25% | - |
| 05.01.2026 | 13,80 | 14,10 | 13,10 | 13,35 | -3,61% | - |
| 02.01.2026 | 14,20 | 14,20 | 13,50 | 13,85 | -3,15% | 15,00 |
| 30.12.2025 | 14,20 | 14,40 | 14,20 | 14,30 | 0,35% | - |
| 29.12.2025 | 14,60 | 14,60 | 14,10 | 14,25 | -2,06% | - |
| 23.12.2025 | 14,60 | 14,75 | 14,40 | 14,55 | -0,68% | - |
| 22.12.2025 | 14,30 | 14,80 | 14,30 | 14,65 | 2,09% | - |
| 19.12.2025 | 14,30 | 14,70 | 14,30 | 14,35 | -0,69% | - |
| 18.12.2025 | 14,15 | 14,70 | 14,10 | 14,45 | 1,40% | - |
| 17.12.2025 | 14,40 | 14,60 | 14,00 | 14,25 | -0,70% | - |
| 16.12.2025 | 13,60 | 14,35 | 13,50 | 14,35 | 4,74% | 1.200,00 |
| 15.12.2025 | 13,90 | 14,15 | 13,70 | 13,70 | -1,79% | 15,00 |
| 12.12.2025 | 14,25 | 14,45 | 13,95 | 13,95 | -2,79% | - |
| 11.12.2025 | 14,20 | 14,60 | 14,10 | 14,35 | 0,00% | - |
| 10.12.2025 | 14,05 | 14,50 | 13,90 | 14,35 | 2,14% | - |
| 09.12.2025 | 13,90 | 14,20 | 13,70 | 14,05 | 1,44% | - |
| 08.12.2025 | 13,65 | 13,90 | 13,40 | 13,85 | 1,09% | 14,00 |
| 05.12.2025 | 13,30 | 13,70 | 13,00 | 13,70 | 2,62% | - |