17,970$
-2,76%
Echtzeit-Aktienkurs NAVIGATOR HOLDINGS Ltd
Bid:
Ask:
Aktienkurse zur NAVIGATOR HOLDINGS Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 18,49 | 18,70 | 17,85 | 17,98 | -2,71% | 370.246,00 |
| 07.01.2026 | 17,77 | 18,51 | 17,73 | 18,48 | 5,00% | 569.166,00 |
| 06.01.2026 | 17,41 | 17,83 | 17,32 | 17,60 | 1,50% | 273.337,00 |
| 05.01.2026 | 17,57 | 17,81 | 17,31 | 17,34 | -0,06% | 331.982,00 |
| 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 | 17,39 | 17,40 | 17,15 | 17,18 | -0,46% | 203.519,00 |
| 29.12.2025 | 17,22 | 17,37 | 17,17 | 17,26 | 0,47% | 279.172,00 |
| 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 | 17,28 | 17,40 | 17,22 | 17,27 | -0,35% | 302.105,00 |
| 22.12.2025 | 17,40 | 17,47 | 17,19 | 17,33 | 0,17% | 203.762,00 |
| 19.12.2025 | 17,26 | 17,38 | 17,22 | 17,30 | -0,12% | 406.756,00 |
| 18.12.2025 | 17,28 | 17,39 | 17,20 | 17,32 | 0,23% | 254.711,00 |
| 17.12.2025 | 17,27 | 17,36 | 17,12 | 17,28 | 0,76% | 234.504,00 |
| 16.12.2025 | 17,44 | 17,51 | 17,13 | 17,15 | -2,50% | 183.351,00 |
| 15.12.2025 | 17,52 | 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 | 17,36 | 17,42 | 17,20 | 17,30 | -0,69% | 342.730,00 |
| 10.12.2025 | 17,56 | 17,63 | 17,32 | 17,42 | -0,91% | 362.131,00 |
| 09.12.2025 | 17,75 | 17,75 | 17,48 | 17,58 | -0,79% | 245.052,00 |
| 08.12.2025 | 17,85 | 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 | 17,93 | 18,07 | 17,68 | 17,95 | 0,34% | 284.168,00 |
| 03.12.2025 | 17,81 | 18,14 | 17,76 | 17,89 | 1,07% | 374.698,00 |
| 02.12.2025 | 17,84 | 17,85 | 17,36 | 17,70 | -0,84% | 306.632,00 |
| 01.12.2025 | 17,95 | 18,16 | 17,79 | 17,85 | -0,22% | 289.763,00 |
| 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 | 17,78 | 17,99 | 17,50 | 17,94 | -0,28% | 180.232,00 |
| 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% | 292.966,00 |
| 19.11.2025 | 17,73 | 17,90 | 17,61 | 17,74 | -1,39% | 210.757,00 |
| 18.11.2025 | 17,67 | 17,99 | 17,47 | 17,99 | 1,41% | 282.032,00 |
| 17.11.2025 | 17,66 | 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 | 17,61 | 17,87 | 17,47 | 17,54 | -0,51% | 278.589,00 |
| 12.11.2025 | 17,51 | 17,67 | 17,35 | 17,63 | 0,97% | 231.401,00 |
| 11.11.2025 | 17,65 | 17,72 | 17,40 | 17,46 | -0,11% | 249.591,00 |
| 10.11.2025 | 17,05 | 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 | 16,82 | 17,66 | 16,82 | 17,45 | 3,07% | 652.154,00 |
| 05.11.2025 | 16,86 | 16,99 | 16,49 | 16,93 | 3,36% | 403.439,00 |
| 04.11.2025 | 16,38 | 16,38 | 16,12 | 16,38 | -0,18% | 416.339,00 |
| 03.11.2025 | 16,36 | 16,50 | 16,16 | 16,41 | -0,18% | 330.199,00 |
| 31.10.2025 | 16,16 | 16,54 | 16,13 | 16,44 | 1,86% | 244.045,00 |
| 30.10.2025 | 16,31 | 16,40 | 16,12 | 16,14 | -1,16% | 203.019,00 |
| 29.10.2025 | 16,29 | 16,47 | 16,24 | 16,33 | 0,86% | 418.037,00 |
| 28.10.2025 | 15,96 | 16,34 | 15,96 | 16,19 | 1,50% | 460.452,00 |
| 27.10.2025 | 15,82 | 16,10 | 15,76 | 15,95 | 1,40% | 459.147,00 |
| 24.10.2025 | 15,70 | 15,83 | 15,64 | 15,73 | 0,38% | 182.459,00 |
| 23.10.2025 | 15,58 | 15,76 | 15,51 | 15,67 | 1,95% | 128.201,00 |
| 22.10.2025 | 15,21 | 15,39 | 15,13 | 15,37 | 1,79% | 199.595,00 |
| 21.10.2025 | 15,20 | 15,28 | 14,97 | 15,10 | -0,72% | 216.604,00 |
| 20.10.2025 | 14,96 | 15,34 | 14,96 | 15,21 | 2,01% | 250.376,00 |
| 17.10.2025 | 14,87 | 15,07 | 14,74 | 14,91 | -0,47% | 303.501,00 |
| 16.10.2025 | 14,93 | 15,24 | 14,89 | 14,98 | 0,60% | 306.516,00 |
| 15.10.2025 | 14,56 | 14,92 | 14,56 | 14,89 | 2,69% | 301.403,00 |
| 14.10.2025 | 14,36 | 14,62 | 14,08 | 14,50 | -0,21% | 215.722,00 |
| 13.10.2025 | 14,59 | 14,67 | 14,38 | 14,53 | 0,90% | 266.224,00 |
| 10.10.2025 | 14,67 | 14,92 | 14,37 | 14,40 | -2,31% | 424.309,00 |
| 09.10.2025 | 14,89 | 15,06 | 14,69 | 14,74 | -0,67% | 402.204,00 |
| 08.10.2025 | 15,00 | 15,06 | 14,73 | 14,84 | -1,13% | 411.035,00 |
| 07.10.2025 | 15,22 | 15,23 | 14,87 | 15,01 | -1,51% | 382.384,00 |
| 06.10.2025 | 15,61 | 15,66 | 15,22 | 15,24 | -3,33% | 445.649,00 |
| 03.10.2025 | 15,38 | 15,77 | 15,30 | 15,77 | 2,64% | 28.969,00 |
| 02.10.2025 | 15,43 | 15,43 | 15,16 | 15,36 | -0,84% | 303.590,00 |
| 01.10.2025 | 15,37 | 15,50 | 15,31 | 15,49 | 0,00% | 244.021,00 |
| 30.09.2025 | 15,69 | 15,69 | 15,38 | 15,49 | -1,34% | 228.392,00 |
| 29.09.2025 | 15,92 | 15,99 | 15,56 | 15,70 | -2,00% | 270.343,00 |
| 26.09.2025 | 16,28 | 16,32 | 16,01 | 16,02 | -2,20% | 186.515,00 |
| 25.09.2025 | 16,58 | 16,61 | 16,23 | 16,38 | -0,06% | 246.650,00 |
| 24.09.2025 | 16,51 | 16,68 | 16,33 | 16,39 | -1,15% | 227.526,00 |
| 23.09.2025 | 16,43 | 16,76 | 16,41 | 16,58 | 1,53% | 175.486,00 |
| 22.09.2025 | 16,42 | 16,56 | 16,32 | 16,33 | -1,03% | 172.580,00 |
| 19.09.2025 | 16,82 | 16,82 | 16,38 | 16,50 | -2,08% | 241.931,00 |
| 18.09.2025 | 16,78 | 16,90 | 16,57 | 16,85 | 0,48% | 156.977,00 |
| 17.09.2025 | 16,64 | 16,94 | 16,58 | 16,77 | 1,08% | 205.867,00 |
| 16.09.2025 | 16,77 | 16,84 | 16,43 | 16,59 | -1,43% | 221.947,00 |
| 15.09.2025 | 16,54 | 16,95 | 16,52 | 16,83 | 1,88% | 288.744,00 |
| 12.09.2025 | 16,48 | 16,65 | 16,44 | 16,52 | -0,24% | 206.120,00 |
| 11.09.2025 | 16,33 | 16,59 | 16,27 | 16,56 | 0,61% | 201.700,00 |
| 10.09.2025 | 16,50 | 16,62 | 16,33 | 16,46 | -0,12% | 266.974,00 |
| 09.09.2025 | 16,66 | 16,68 | 16,44 | 16,48 | -1,02% | 175.174,00 |
| 08.09.2025 | 16,76 | 16,77 | 16,46 | 16,65 | 0,18% | 214.056,00 |
| 05.09.2025 | 16,36 | 16,63 | 16,29 | 16,62 | 2,09% | 314.540,00 |
| 04.09.2025 | 16,10 | 16,29 | 15,96 | 16,28 | 1,50% | 309.087,00 |
| 03.09.2025 | 15,94 | 16,19 | 15,94 | 16,04 | 0,31% | 285.002,00 |
| 02.09.2025 | 15,99 | 16,27 | 15,92 | 15,99 | -0,62% | 378.422,00 |
| 29.08.2025 | 16,13 | 16,17 | 15,88 | 16,09 | 0,25% | 268.930,00 |
| 28.08.2025 | 16,29 | 16,32 | 15,96 | 16,05 | -1,23% | 325.901,00 |
| 27.08.2025 | 16,39 | 16,60 | 16,23 | 16,25 | -1,22% | 439.698,00 |
| 26.08.2025 | 16,35 | 16,48 | 16,29 | 16,45 | 0,49% | 216.783,00 |
| 25.08.2025 | 16,45 | 16,49 | 16,29 | 16,37 | -0,18% | 257.316,00 |
| 22.08.2025 | 16,20 | 16,54 | 16,20 | 16,40 | 1,23% | 383.636,00 |
| 21.08.2025 | 15,72 | 16,20 | 15,62 | 16,20 | 3,91% | 294.575,00 |
| 20.08.2025 | 15,47 | 15,73 | 15,42 | 15,59 | 1,04% | 243.680,00 |
| 19.08.2025 | 15,63 | 15,72 | 15,35 | 15,43 | -1,72% | 224.072,00 |
| 18.08.2025 | 15,72 | 15,93 | 15,64 | 15,70 | -0,13% | 342.720,00 |