19,330$
1,10%
Echtzeit-Aktienkurs Navigator Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Navigator Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 19,21 | 19,62 | 19,13 | 19,33 | 1,10% | 331.111,00 |
| 30.03.2026 | 18,75 | 19,22 | 18,67 | 19,12 | 1,06% | 411.963,00 |
| 27.03.2026 | 19,48 | 19,48 | 18,82 | 18,92 | -1,71% | 349.817,00 |
| 26.03.2026 | 19,64 | 19,79 | 19,18 | 19,25 | -1,64% | 498.304,00 |
| 25.03.2026 | 19,35 | 19,60 | 19,08 | 19,57 | 0,00% | 500.110,00 |
| 24.03.2026 | 18,65 | 19,59 | 18,64 | 19,57 | 5,10% | 683.135,00 |
| 23.03.2026 | 18,38 | 18,78 | 18,07 | 18,62 | 2,42% | 1.448.935,00 |
| 20.03.2026 | 18,55 | 18,76 | 17,93 | 18,18 | -5,16% | 3.528.861,00 |
| 19.03.2026 | 18,66 | 19,21 | 18,50 | 19,17 | 1,91% | 261.549,00 |
| 18.03.2026 | 18,76 | 18,96 | 18,43 | 18,81 | 1,57% | 337.333,00 |
| 17.03.2026 | 18,57 | 18,70 | 18,36 | 18,52 | 0,43% | 324.131,00 |
| 16.03.2026 | 18,09 | 18,50 | 18,08 | 18,44 | 2,27% | 394.697,00 |
| 13.03.2026 | 18,05 | 18,11 | 17,63 | 18,03 | -0,28% | 355.738,00 |
| 12.03.2026 | 19,19 | 19,39 | 17,85 | 18,08 | -11,55% | 720.240,00 |
| 11.03.2026 | 20,54 | 20,81 | 20,25 | 20,44 | -1,35% | 369.967,00 |
| 10.03.2026 | 20,81 | 20,99 | 20,58 | 20,72 | -0,62% | 232.611,00 |
| 09.03.2026 | 20,88 | 21,13 | 20,64 | 20,85 | -0,10% | 310.371,00 |
| 06.03.2026 | 20,77 | 21,07 | 20,70 | 20,87 | 0,29% | 505.711,00 |
| 05.03.2026 | 21,19 | 21,19 | 20,30 | 20,81 | -1,61% | 432.725,00 |
| 04.03.2026 | 21,11 | 21,36 | 20,84 | 21,15 | 0,19% | 362.347,00 |
| 03.03.2026 | 21,12 | 21,32 | 20,36 | 21,11 | -0,66% | 452.956,00 |
| 02.03.2026 | 21,06 | 21,28 | 20,67 | 21,25 | 1,09% | 384.276,00 |
| 27.02.2026 | 20,77 | 21,03 | 20,54 | 21,02 | 1,35% | 272.038,00 |
| 26.02.2026 | 20,08 | 20,75 | 19,94 | 20,74 | 2,72% | 313.364,00 |
| 25.02.2026 | 20,21 | 20,21 | 19,87 | 20,19 | 0,15% | 150.830,00 |
| 24.02.2026 | 19,85 | 20,19 | 19,72 | 20,16 | 1,82% | 148.715,00 |
| 23.02.2026 | 20,04 | 20,04 | 19,63 | 19,80 | -1,93% | 193.980,00 |
| 20.02.2026 | 19,75 | 20,22 | 19,59 | 20,19 | 2,02% | 231.467,00 |
| 19.02.2026 | 19,59 | 19,87 | 19,38 | 19,79 | 1,12% | 270.739,00 |
| 18.02.2026 | 19,38 | 19,65 | 19,17 | 19,57 | 1,03% | 212.525,00 |
| 17.02.2026 | 19,30 | 19,44 | 18,96 | 19,37 | 0,36% | 193.844,00 |
| 13.02.2026 | 18,70 | 19,32 | 18,70 | 19,30 | 3,04% | 216.005,00 |
| 12.02.2026 | 19,00 | 19,05 | 18,36 | 18,73 | -1,16% | 292.183,00 |
| 11.02.2026 | 18,75 | 19,19 | 18,67 | 18,95 | 1,39% | 338.885,00 |
| 10.02.2026 | 18,39 | 18,73 | 18,28 | 18,69 | 1,80% | 188.369,00 |
| 09.02.2026 | 18,13 | 18,42 | 18,06 | 18,36 | 0,71% | 149.456,00 |
| 06.02.2026 | 17,72 | 18,27 | 17,69 | 18,23 | 3,64% | 205.637,00 |
| 05.02.2026 | 17,63 | 17,89 | 17,48 | 17,59 | -0,57% | 215.703,00 |
| 04.02.2026 | 18,26 | 18,27 | 17,55 | 17,69 | -3,39% | 362.307,00 |
| 03.02.2026 | 18,41 | 18,50 | 18,04 | 18,31 | -0,16% | 223.976,00 |
| 02.02.2026 | 18,25 | 18,59 | 17,98 | 18,34 | -1,03% | 328.717,00 |
| 30.01.2026 | 18,51 | 18,66 | 18,32 | 18,53 | -0,59% | 306.346,00 |
| 29.01.2026 | 18,40 | 18,64 | 18,02 | 18,64 | 1,58% | 261.340,00 |
| 28.01.2026 | 18,51 | 18,70 | 18,27 | 18,35 | -0,27% | 208.677,00 |
| 27.01.2026 | 18,43 | 18,65 | 18,33 | 18,40 | -0,05% | 202.038,00 |
| 26.01.2026 | 18,52 | 18,65 | 18,38 | 18,41 | 0,11% | 199.604,00 |
| 23.01.2026 | 18,55 | 18,83 | 18,36 | 18,39 | -0,16% | 189.493,00 |
| 22.01.2026 | 18,29 | 18,51 | 18,12 | 18,42 | 0,93% | 235.989,00 |
| 21.01.2026 | 17,85 | 18,28 | 17,82 | 18,25 | 2,82% | 365.529,00 |
| 20.01.2026 | 18,01 | 18,01 | 17,72 | 17,75 | -1,39% | 141.433,00 |
| 16.01.2026 | 18,31 | 18,41 | 17,94 | 18,00 | -1,42% | 237.752,00 |
| 15.01.2026 | 18,23 | 18,31 | 17,95 | 18,26 | -0,38% | 130.054,00 |
| 14.01.2026 | 18,52 | 18,60 | 18,23 | 18,33 | -1,03% | 348.608,00 |
| 13.01.2026 | 18,24 | 18,65 | 18,18 | 18,52 | 1,98% | 306.830,00 |
| 12.01.2026 | 17,95 | 18,33 | 17,85 | 18,16 | 1,17% | 264.528,00 |
| 09.01.2026 | 17,88 | 17,95 | 17,53 | 17,95 | -0,17% | 361.463,00 |
| 08.01.2026 | 18,49 | 18,70 | 17,85 | 17,98 | -2,71% | 370.261,00 |
| 07.01.2026 | 17,73 | 18,51 | 17,73 | 18,48 | 5,00% | 569.194,00 |
| 06.01.2026 | 17,32 | 17,83 | 17,32 | 17,60 | 1,50% | 273.559,00 |
| 05.01.2026 | 17,57 | 17,81 | 17,31 | 17,34 | -0,06% | 332.110,00 |
| 02.01.2026 | 17,19 | 17,38 | 17,13 | 17,35 | 0,17% | 278.219,00 |
| 31.12.2025 | 17,22 | 17,38 | 17,16 | 17,32 | 0,81% | 176.931,00 |
| 30.12.2025 | 17,27 | 17,40 | 17,15 | 17,18 | -0,46% | 203.521,00 |
| 29.12.2025 | 17,22 | 17,37 | 17,17 | 17,26 | 0,47% | 279.188,00 |
| 26.12.2025 | 17,24 | 17,28 | 17,14 | 17,18 | -0,58% | 105.577,00 |
| 24.12.2025 | 17,33 | 17,36 | 17,20 | 17,28 | 0,06% | 113.310,00 |
| 23.12.2025 | 17,32 | 17,40 | 17,22 | 17,27 | -0,35% | 317.871,00 |
| 22.12.2025 | 17,39 | 17,47 | 17,19 | 17,33 | 0,17% | 245.928,00 |
| 19.12.2025 | 17,26 | 17,38 | 17,22 | 17,30 | -0,12% | 406.756,00 |
| 18.12.2025 | 17,39 | 17,39 | 17,20 | 17,32 | 0,23% | 254.711,00 |
| 17.12.2025 | 17,25 | 17,36 | 17,12 | 17,28 | 0,76% | 234.504,00 |
| 16.12.2025 | 17,43 | 17,51 | 17,13 | 17,15 | -2,50% | 183.353,00 |
| 15.12.2025 | 17,46 | 17,61 | 17,34 | 17,59 | 0,57% | 282.930,00 |
| 12.12.2025 | 17,37 | 17,69 | 17,36 | 17,49 | 1,10% | 317.235,00 |
| 11.12.2025 | 17,34 | 17,42 | 17,20 | 17,30 | -0,69% | 351.307,00 |
| 10.12.2025 | 17,58 | 17,63 | 17,32 | 17,42 | -0,91% | 368.708,00 |
| 09.12.2025 | 17,75 | 17,75 | 17,48 | 17,58 | -0,79% | 245.057,00 |
| 08.12.2025 | 17,75 | 18,07 | 17,66 | 17,72 | -0,23% | 540.809,00 |
| 05.12.2025 | 17,94 | 18,01 | 17,75 | 17,76 | -1,06% | 249.853,00 |
| 04.12.2025 | 17,80 | 18,07 | 17,68 | 17,95 | 0,34% | 284.529,00 |
| 03.12.2025 | 17,79 | 18,14 | 17,76 | 17,89 | 1,07% | 374.699,00 |
| 02.12.2025 | 17,85 | 17,85 | 17,36 | 17,70 | -0,84% | 306.687,00 |
| 01.12.2025 | 17,94 | 18,16 | 17,79 | 17,85 | -0,22% | 289.835,00 |
| 28.11.2025 | 17,90 | 18,05 | 17,80 | 17,89 | -0,06% | 183.098,00 |
| 26.11.2025 | 17,83 | 18,20 | 17,78 | 17,90 | 0,62% | 432.318,00 |
| 25.11.2025 | 17,90 | 18,02 | 17,68 | 17,79 | -0,84% | 403.393,00 |
| 24.11.2025 | 17,89 | 17,99 | 17,50 | 17,94 | -0,28% | 223.958,00 |
| 21.11.2025 | 17,47 | 18,13 | 17,23 | 17,99 | 2,62% | 366.645,00 |
| 20.11.2025 | 17,90 | 18,29 | 17,46 | 17,53 | -1,18% | 292.983,00 |
| 19.11.2025 | 17,73 | 17,90 | 17,61 | 17,74 | -1,39% | 210.757,00 |
| 18.11.2025 | 17,74 | 17,99 | 17,47 | 17,99 | 1,41% | 282.033,00 |
| 17.11.2025 | 17,65 | 17,94 | 17,49 | 17,74 | 0,51% | 359.943,00 |
| 14.11.2025 | 17,55 | 17,74 | 17,30 | 17,65 | 0,63% | 290.001,00 |
| 13.11.2025 | 17,57 | 17,87 | 17,47 | 17,54 | -0,51% | 278.628,00 |
| 12.11.2025 | 17,35 | 17,67 | 17,35 | 17,63 | 0,97% | 231.412,00 |
| 11.11.2025 | 17,61 | 17,72 | 17,40 | 17,46 | -0,11% | 249.592,00 |
| 10.11.2025 | 17,10 | 17,60 | 17,02 | 17,48 | 2,52% | 449.687,00 |
| 07.11.2025 | 17,50 | 17,53 | 16,98 | 17,05 | -2,29% | 378.706,00 |
| 06.11.2025 | 16,88 | 17,66 | 16,82 | 17,45 | 3,07% | 652.728,00 |
| 05.11.2025 | 16,86 | 16,99 | 16,49 | 16,93 | 3,36% | 404.140,00 |