20,840$
-0,14%
Echtzeit-Aktienkurs Navigator Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Navigator Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 20,87 | 21,12 | 20,69 | 20,82 | -0,24% | 56.859,00 |
| 06.03.2026 | 20,77 | 21,07 | 20,70 | 20,87 | 0,29% | 10,00 |
| 05.03.2026 | 21,06 | 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 |