7,925€
3,59%
Echtzeit-Aktienkurs NextNav
Bid:
Ask:
Aktienkurse zur NextNav Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,53 | 8,15 | 7,40 | 7,93 | 3,59% | 6.500,00 |
| 11.11.2026 | 7,90 | 8,35 | 7,55 | 7,65 | -4,67% | - |
| 10.11.2026 | 8,00 | 8,18 | 7,30 | 8,03 | 0,31% | - |
| 09.11.2026 | 7,70 | 8,30 | 7,53 | 8,00 | 2,89% | 7.528,00 |
| 06.11.2026 | 7,25 | 7,83 | 7,13 | 7,78 | 8,74% | 14,00 |
| 05.11.2026 | 7,75 | 7,98 | 6,75 | 7,15 | -8,63% | 107,00 |
| 04.11.2026 | 8,73 | 9,03 | 7,15 | 7,83 | -10,83% | 3.821,00 |
| 03.11.2026 | 8,60 | 9,25 | 8,58 | 8,78 | 1,74% | - |
| 02.11.2026 | 10,45 | 10,60 | 8,55 | 8,63 | -16,26% | - |
| 30.10.2026 | 10,60 | 10,80 | 9,85 | 10,30 | -5,50% | 132,00 |
| 29.10.2026 | 11,20 | 11,40 | 10,60 | 10,90 | -0,91% | 14,00 |
| 28.10.2026 | 10,80 | 11,50 | 10,50 | 11,00 | 0,92% | 54,00 |
| 27.10.2026 | 10,05 | 10,90 | 9,90 | 10,90 | 5,83% | 50,00 |
| 26.10.2026 | 8,95 | 11,55 | 8,75 | 10,30 | 14,44% | 154,00 |
| 23.10.2026 | 8,25 | 9,05 | 8,10 | 9,00 | 9,42% | - |
| 22.10.2026 | 8,35 | 8,60 | 8,00 | 8,23 | -3,52% | - |
| 21.10.2026 | 8,63 | 8,95 | 8,45 | 8,53 | -0,87% | 15,00 |
| 20.10.2026 | 8,50 | 8,75 | 8,20 | 8,60 | -0,29% | - |
| 19.10.2026 | 8,65 | 9,13 | 8,50 | 8,63 | 0,88% | - |
| 16.10.2026 | 9,55 | 9,68 | 8,50 | 8,55 | -9,76% | 60,00 |
| 15.10.2026 | 9,45 | 9,60 | 9,45 | 9,48 | -1,30% | - |
| 14.10.2026 | 10,10 | 10,25 | 9,50 | 9,60 | -4,95% | 14,00 |
| 13.10.2026 | 10,45 | 10,65 | 9,95 | 10,10 | -5,61% | - |
| 12.10.2026 | 10,95 | 11,15 | 10,20 | 10,70 | -3,60% | 924,00 |
| 09.10.2026 | 11,25 | 11,80 | 10,70 | 11,10 | 5,71% | - |
| 08.10.2026 | 11,35 | 11,50 | 9,60 | 10,50 | -7,08% | 2.761,00 |
| 07.10.2026 | 11,80 | 12,00 | 10,90 | 11,30 | -3,42% | - |
| 06.10.2026 | 11,90 | 12,15 | 11,40 | 11,70 | -0,85% | 264,00 |
| 05.10.2026 | 12,45 | 12,60 | 11,70 | 11,80 | -5,60% | 3.194,00 |
| 02.10.2026 | 12,25 | 12,90 | 12,25 | 12,50 | 0,81% | 2.958,00 |
| 01.10.2026 | 12,95 | 13,05 | 12,20 | 12,40 | -2,36% | - |
| 30.09.2026 | 12,30 | 13,25 | 12,10 | 12,70 | 3,25% | - |
| 29.09.2026 | 12,45 | 12,75 | 12,00 | 12,30 | -2,38% | 13,00 |
| 28.09.2026 | 12,55 | 12,90 | 12,40 | 12,60 | 0,00% | - |
| 25.09.2026 | 12,70 | 12,90 | 12,50 | 12,60 | -1,56% | 1.870,00 |
| 24.09.2026 | 12,60 | 12,95 | 12,30 | 12,80 | 0,39% | - |
| 23.09.2026 | 13,40 | 13,60 | 12,55 | 12,75 | -4,49% | - |
| 22.09.2026 | 13,65 | 13,90 | 13,05 | 13,35 | -2,20% | 2.908,00 |
| 21.09.2026 | 12,50 | 13,75 | 12,30 | 13,65 | 11,43% | 14,00 |
| 18.09.2026 | 13,00 | 13,20 | 11,80 | 12,25 | -5,77% | - |
| 17.09.2026 | 12,80 | 13,30 | 12,60 | 13,00 | 1,96% | 2.090,00 |
| 16.09.2026 | 12,95 | 13,20 | 12,60 | 12,75 | -0,78% | 1.650,00 |
| 15.09.2026 | 13,30 | 13,55 | 12,75 | 12,85 | -4,46% | - |
| 14.09.2026 | 12,90 | 13,60 | 12,80 | 13,45 | 3,07% | 14,00 |
| 11.09.2026 | 12,80 | 13,20 | 12,75 | 13,05 | 2,35% | 2.621,00 |
| 10.09.2026 | 13,20 | 13,50 | 12,50 | 12,75 | -3,77% | - |
| 09.09.2026 | 13,10 | 13,40 | 12,60 | 13,25 | 0,76% | - |
| 08.09.2026 | 13,15 | 13,40 | 12,60 | 13,15 | 0,38% | 495,00 |
| 07.09.2026 | 13,15 | 13,15 | 13,00 | 13,10 | -0,38% | 13,00 |
| 04.09.2026 | 13,60 | 13,75 | 12,90 | 13,15 | -3,66% | 2.200,00 |
| 03.09.2026 | 13,20 | 13,65 | 13,05 | 13,65 | 3,80% | - |
| 02.09.2026 | 13,15 | 13,60 | 12,85 | 13,15 | -0,75% | - |
| 01.09.2026 | 13,60 | 13,70 | 12,90 | 13,25 | -2,21% | - |
| 31.08.2026 | 13,20 | 13,70 | 12,80 | 13,55 | 2,26% | 13,00 |
| 28.08.2026 | 13,50 | 13,85 | 13,00 | 13,25 | -1,49% | - |
| 27.08.2026 | 13,35 | 13,90 | 13,10 | 13,45 | 0,75% | - |
| 26.08.2026 | 13,45 | 13,70 | 13,10 | 13,35 | 0,00% | - |
| 25.08.2026 | 13,55 | 13,85 | 13,30 | 13,35 | -2,20% | - |
| 24.08.2026 | 15,00 | 15,10 | 13,40 | 13,65 | -9,30% | 3.600,00 |
| 21.08.2026 | 14,80 | 16,10 | 14,80 | 15,05 | 0,67% | 343,00 |
| 20.08.2026 | 15,25 | 15,45 | 14,60 | 14,95 | -5,08% | 495,00 |
| 19.08.2026 | 16,50 | 16,65 | 15,30 | 15,75 | -2,48% | - |
| 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% | - |