15,530$
-2,82%
Echtzeit-Aktienkurs NAVIGATOR HOLDINGS Ltd
Bid:
Ask:
Aktienkurse zur NAVIGATOR HOLDINGS Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 15,95 | 16,49 | 15,37 | 15,53 | -2,82% | 176.726,00 |
| 05.09.2024 | 15,80 | 16,15 | 15,75 | 15,98 | 0,95% | 232.156,00 |
| 04.09.2024 | 16,01 | 16,11 | 15,79 | 15,83 | -1,00% | 267.696,00 |
| 03.09.2024 | 16,53 | 16,55 | 15,90 | 15,99 | -4,88% | 192.434,00 |
| 30.08.2024 | 16,28 | 16,82 | 16,28 | 16,81 | 3,51% | 223.856,00 |
| 29.08.2024 | 16,34 | 16,48 | 16,17 | 16,24 | -0,43% | 143.431,00 |
| 28.08.2024 | 16,56 | 16,60 | 16,25 | 16,31 | -1,51% | 124.376,00 |
| 27.08.2024 | 16,57 | 16,64 | 16,47 | 16,56 | -0,24% | 122.900,00 |
| 26.08.2024 | 16,53 | 16,74 | 16,45 | 16,60 | 1,22% | 149.157,00 |
| 23.08.2024 | 16,18 | 16,56 | 16,12 | 16,40 | 1,74% | 164.696,00 |
| 22.08.2024 | 16,50 | 16,53 | 16,12 | 16,12 | 0,12% | 163.735,00 |
| 21.08.2024 | 16,13 | 16,32 | 16,08 | 16,10 | -0,25% | 83.296,00 |
| 20.08.2024 | 16,39 | 16,62 | 16,10 | 16,14 | -1,22% | 295.276,00 |
| 19.08.2024 | 16,10 | 16,43 | 16,10 | 16,34 | 1,62% | 214.411,00 |
| 16.08.2024 | 16,30 | 16,41 | 16,01 | 16,08 | -1,41% | 140.098,00 |
| 15.08.2024 | 16,59 | 16,85 | 16,01 | 16,31 | 2,45% | 231.132,00 |
| 14.08.2024 | 15,79 | 16,04 | 15,67 | 15,92 | 0,89% | 135.847,00 |
| 13.08.2024 | 15,80 | 15,89 | 15,71 | 15,78 | -0,13% | 132.853,00 |
| 12.08.2024 | 15,46 | 15,81 | 15,46 | 15,80 | 2,27% | 134.794,00 |
| 09.08.2024 | 15,47 | 15,57 | 15,32 | 15,45 | -0,52% | 110.557,00 |
| 08.08.2024 | 15,50 | 15,54 | 15,25 | 15,53 | 0,98% | 77.080,00 |
| 07.08.2024 | 15,68 | 15,72 | 15,31 | 15,38 | -0,58% | 73.174,00 |
| 06.08.2024 | 15,33 | 15,60 | 15,25 | 15,47 | 0,78% | 103.809,00 |
| 05.08.2024 | 15,08 | 15,50 | 14,74 | 15,35 | -2,35% | 219.353,00 |
| 02.08.2024 | 16,00 | 16,00 | 15,58 | 15,72 | -2,48% | 182.607,00 |
| 01.08.2024 | 16,65 | 16,84 | 16,04 | 16,12 | -3,01% | 192.607,00 |
| 31.07.2024 | 16,66 | 16,77 | 16,41 | 16,62 | 3,17% | 202.218,00 |
| 30.07.2024 | 16,14 | 16,24 | 16,03 | 16,11 | -0,25% | 91.955,00 |
| 29.07.2024 | 16,30 | 16,52 | 16,06 | 16,15 | -0,49% | 131.303,00 |
| 26.07.2024 | 16,35 | 16,35 | 16,13 | 16,23 | -0,25% | 92.942,00 |
| 25.07.2024 | 16,39 | 16,46 | 16,15 | 16,27 | -1,21% | 137.914,00 |
| 24.07.2024 | 17,16 | 17,26 | 16,46 | 16,47 | -3,74% | 245.043,00 |
| 23.07.2024 | 17,07 | 17,15 | 16,85 | 17,11 | -0,87% | 141.209,00 |
| 22.07.2024 | 16,92 | 17,36 | 16,92 | 17,26 | 2,01% | 100.647,00 |
| 19.07.2024 | 17,02 | 17,11 | 16,85 | 16,92 | -0,35% | 114.021,00 |
| 18.07.2024 | 17,20 | 17,20 | 16,90 | 16,98 | -1,11% | 91.917,00 |
| 17.07.2024 | 17,06 | 17,23 | 17,06 | 17,17 | 0,06% | 103.204,00 |
| 16.07.2024 | 17,16 | 17,22 | 16,96 | 17,16 | 0,76% | 157.083,00 |
| 15.07.2024 | 17,22 | 17,38 | 17,01 | 17,03 | -0,41% | 108.438,00 |
| 12.07.2024 | 16,93 | 17,24 | 16,79 | 17,10 | 1,18% | 190.136,00 |
| 11.07.2024 | 17,01 | 17,01 | 16,79 | 16,90 | -0,41% | 226.706,00 |
| 10.07.2024 | 16,95 | 17,06 | 16,88 | 16,97 | 0,18% | 154.306,00 |
| 09.07.2024 | 17,18 | 17,22 | 16,89 | 16,94 | -1,68% | 230.167,00 |
| 08.07.2024 | 17,65 | 17,65 | 17,21 | 17,23 | -2,66% | 177.534,00 |
| 05.07.2024 | 18,10 | 18,18 | 17,65 | 17,70 | -1,88% | 308.627,00 |
| 03.07.2024 | 17,85 | 18,17 | 17,85 | 18,04 | 0,73% | 95.840,00 |
| 02.07.2024 | 17,99 | 18,07 | 17,71 | 17,91 | -0,61% | 189.247,00 |
| 01.07.2024 | 17,50 | 18,07 | 17,42 | 18,02 | 3,21% | 396.345,00 |
| 28.06.2024 | 17,49 | 17,76 | 17,34 | 17,46 | -0,17% | 344.735,00 |
| 27.06.2024 | 17,52 | 17,70 | 17,40 | 17,49 | 0,00% | 227.549,00 |
| 26.06.2024 | 17,36 | 17,51 | 17,25 | 17,49 | 1,33% | 255.786,00 |
| 25.06.2024 | 16,88 | 17,42 | 16,78 | 17,26 | 3,11% | 681.031,00 |
| 24.06.2024 | 16,68 | 16,90 | 16,66 | 16,74 | 0,12% | 393.734,00 |
| 21.06.2024 | 16,40 | 16,74 | 16,39 | 16,72 | 0,78% | 227.066,00 |
| 20.06.2024 | 16,26 | 16,63 | 16,20 | 16,59 | 2,09% | 261.235,00 |
| 18.06.2024 | 15,97 | 16,35 | 15,96 | 16,25 | 1,75% | 216.293,00 |
| 17.06.2024 | 15,96 | 16,03 | 15,85 | 15,97 | 0,57% | 139.163,00 |
| 14.06.2024 | 16,09 | 16,25 | 15,82 | 15,88 | -2,04% | 270.759,00 |
| 13.06.2024 | 16,66 | 16,67 | 16,18 | 16,21 | -3,17% | 365.070,00 |
| 12.06.2024 | 15,67 | 16,94 | 15,54 | 16,74 | 3,59% | 1.288.701,00 |
| 11.06.2024 | 16,32 | 16,32 | 16,02 | 16,16 | -2,24% | 210.497,00 |
| 10.06.2024 | 16,50 | 16,59 | 16,36 | 16,53 | 0,24% | 141.342,00 |
| 07.06.2024 | 16,77 | 16,77 | 16,44 | 16,49 | -1,73% | 198.028,00 |
| 06.06.2024 | 16,87 | 16,94 | 16,60 | 16,78 | -0,94% | 175.404,00 |
| 05.06.2024 | 16,88 | 17,00 | 16,77 | 16,94 | 0,65% | 174.199,00 |
| 04.06.2024 | 17,23 | 17,23 | 16,67 | 16,83 | -2,72% | 242.557,00 |
| 03.06.2024 | 17,45 | 17,51 | 17,22 | 17,30 | -1,09% | 176.113,00 |
| 31.05.2024 | 17,67 | 17,68 | 17,28 | 17,49 | -0,79% | 169.253,00 |
| 30.05.2024 | 17,38 | 17,74 | 17,34 | 17,63 | 1,91% | 222.224,00 |
| 29.05.2024 | 17,43 | 17,43 | 17,22 | 17,30 | -0,75% | 183.737,00 |
| 28.05.2024 | 17,37 | 17,47 | 17,16 | 17,43 | 0,64% | 221.851,00 |
| 24.05.2024 | 16,93 | 17,32 | 16,93 | 17,32 | 2,24% | 185.192,00 |
| 23.05.2024 | 16,89 | 17,14 | 16,86 | 16,94 | 0,12% | 207.132,00 |
| 22.05.2024 | 17,76 | 17,76 | 16,77 | 16,92 | -5,05% | 328.721,00 |
| 21.05.2024 | 16,70 | 17,82 | 16,70 | 17,82 | 6,32% | 739.587,00 |
| 20.05.2024 | 16,75 | 16,94 | 16,72 | 16,76 | 0,42% | 232.662,00 |
| 17.05.2024 | 16,63 | 16,75 | 16,33 | 16,69 | 2,90% | 223.023,00 |
| 16.05.2024 | 16,13 | 16,50 | 15,62 | 16,22 | -2,11% | 324.514,00 |
| 15.05.2024 | 16,51 | 16,61 | 16,34 | 16,57 | 0,36% | 173.930,00 |
| 14.05.2024 | 16,49 | 16,56 | 16,20 | 16,51 | 0,12% | 166.317,00 |
| 13.05.2024 | 16,30 | 16,56 | 16,25 | 16,49 | 1,04% | 239.103,00 |
| 10.05.2024 | 16,33 | 16,64 | 16,28 | 16,32 | -0,06% | 162.263,00 |
| 09.05.2024 | 16,33 | 16,49 | 16,30 | 16,33 | 0,25% | 108.702,00 |
| 08.05.2024 | 15,79 | 16,32 | 15,70 | 16,29 | 3,10% | 236.301,00 |
| 07.05.2024 | 15,30 | 15,82 | 15,27 | 15,80 | 2,86% | 203.567,00 |
| 06.05.2024 | 15,50 | 15,58 | 15,36 | 15,36 | -0,32% | 141.769,00 |
| 03.05.2024 | 15,27 | 15,46 | 15,21 | 15,41 | 1,38% | 147.192,00 |
| 02.05.2024 | 15,25 | 15,30 | 15,00 | 15,20 | 0,40% | 161.335,00 |
| 01.05.2024 | 15,04 | 15,27 | 14,95 | 15,14 | 0,80% | 162.327,00 |
| 30.04.2024 | 15,20 | 15,22 | 15,00 | 15,02 | -1,44% | 136.435,00 |
| 29.04.2024 | 15,20 | 15,34 | 15,20 | 15,24 | 0,20% | 79.852,00 |
| 26.04.2024 | 15,18 | 15,34 | 15,13 | 15,21 | 0,20% | 127.807,00 |
| 25.04.2024 | 14,92 | 15,21 | 14,92 | 15,18 | 1,81% | 270.334,00 |
| 24.04.2024 | 15,02 | 15,08 | 14,84 | 14,91 | -0,67% | 291.613,00 |
| 23.04.2024 | 14,98 | 15,11 | 14,90 | 15,01 | 0,27% | 160.709,00 |
| 22.04.2024 | 14,97 | 15,08 | 14,81 | 14,97 | 0,00% | 106.433,00 |
| 19.04.2024 | 14,86 | 15,12 | 14,83 | 14,97 | 0,94% | 169.432,00 |
| 18.04.2024 | 15,25 | 15,25 | 14,73 | 14,83 | -1,79% | 290.537,00 |
| 17.04.2024 | 15,10 | 15,32 | 15,06 | 15,10 | 0,00% | 125.169,00 |
| 16.04.2024 | 15,08 | 15,10 | 14,95 | 15,10 | 0,20% | 113.957,00 |