13,740$
-0,07%
Echtzeit-Aktienkurs Navigator Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Navigator Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 13,75 | 13,77 | 13,61 | 13,74 | -0,07% | 4.093,00 |
| 13.03.2025 | 13,74 | 14,51 | 13,60 | 13,75 | -0,87% | 359.434,00 |
| 12.03.2025 | 14,43 | 14,43 | 13,56 | 13,87 | 0,58% | 294.500,00 |
| 11.03.2025 | 13,78 | 13,93 | 13,55 | 13,79 | 0,07% | 301.529,00 |
| 10.03.2025 | 14,21 | 14,21 | 13,62 | 13,78 | -4,37% | 318.607,00 |
| 07.03.2025 | 14,46 | 14,73 | 14,40 | 14,41 | -0,35% | 126.489,00 |
| 06.03.2025 | 14,57 | 14,70 | 14,32 | 14,46 | -0,62% | 226.698,00 |
| 05.03.2025 | 14,50 | 14,76 | 14,40 | 14,55 | 0,55% | 193.261,00 |
| 04.03.2025 | 14,59 | 14,59 | 14,17 | 14,47 | -1,77% | 248.211,00 |
| 03.03.2025 | 15,38 | 15,38 | 14,69 | 14,73 | -2,96% | 301.309,00 |
| 28.02.2025 | 15,12 | 15,28 | 15,06 | 15,18 | -0,20% | 150.267,00 |
| 27.02.2025 | 15,43 | 15,52 | 15,10 | 15,21 | -2,00% | 239.208,00 |
| 26.02.2025 | 15,48 | 15,65 | 15,41 | 15,52 | 0,39% | 175.959,00 |
| 25.02.2025 | 15,74 | 15,82 | 15,42 | 15,46 | -1,59% | 153.970,00 |
| 24.02.2025 | 15,60 | 15,78 | 15,50 | 15,71 | 0,26% | 294.176,00 |
| 21.02.2025 | 16,05 | 16,08 | 15,63 | 15,67 | -2,18% | 140.469,00 |
| 20.02.2025 | 16,30 | 16,34 | 15,91 | 16,02 | -1,29% | 221.259,00 |
| 19.02.2025 | 16,24 | 16,57 | 16,15 | 16,23 | -0,18% | 181.630,00 |
| 18.02.2025 | 16,38 | 16,53 | 16,25 | 16,26 | -0,73% | 151.413,00 |
| 14.02.2025 | 16,76 | 16,76 | 16,31 | 16,38 | -1,21% | 166.548,00 |
| 13.02.2025 | 16,80 | 16,94 | 16,49 | 16,58 | -1,66% | 148.339,00 |
| 12.02.2025 | 16,84 | 17,05 | 16,75 | 16,86 | 0,48% | 189.549,00 |
| 11.02.2025 | 16,70 | 16,95 | 16,70 | 16,78 | 0,60% | 116.026,00 |
| 10.02.2025 | 16,60 | 16,75 | 16,42 | 16,68 | 0,97% | 91.639,00 |
| 07.02.2025 | 16,96 | 17,04 | 16,46 | 16,52 | -2,48% | 99.701,00 |
| 06.02.2025 | 17,02 | 17,12 | 16,82 | 16,94 | 0,00% | 183.692,00 |
| 05.02.2025 | 17,06 | 17,19 | 16,87 | 16,94 | -0,41% | 172.250,00 |
| 04.02.2025 | 16,57 | 17,23 | 16,49 | 17,01 | 2,66% | 258.307,00 |
| 03.02.2025 | 16,50 | 16,68 | 16,14 | 16,57 | -0,24% | 195.228,00 |
| 31.01.2025 | 16,99 | 17,53 | 16,60 | 16,61 | -2,58% | 1.077.193,00 |
| 30.01.2025 | 16,55 | 17,15 | 16,49 | 17,05 | 3,33% | 354.563,00 |
| 29.01.2025 | 16,21 | 16,60 | 16,21 | 16,50 | 1,79% | 232.785,00 |
| 28.01.2025 | 16,12 | 16,35 | 15,92 | 16,21 | 0,37% | 138.518,00 |
| 27.01.2025 | 16,45 | 16,56 | 16,08 | 16,15 | -1,28% | 177.972,00 |
| 24.01.2025 | 16,60 | 16,60 | 16,21 | 16,36 | -0,97% | 114.904,00 |
| 23.01.2025 | 16,53 | 16,58 | 16,38 | 16,52 | 0,36% | 109.001,00 |
| 22.01.2025 | 16,60 | 16,71 | 16,37 | 16,46 | -1,44% | 138.699,00 |
| 21.01.2025 | 16,67 | 16,76 | 16,45 | 16,70 | 0,12% | 178.298,00 |
| 17.01.2025 | 16,62 | 16,98 | 16,56 | 16,68 | 0,12% | 111.394,00 |
| 16.01.2025 | 16,51 | 17,04 | 16,51 | 16,66 | -1,36% | 158.019,00 |
| 15.01.2025 | 17,19 | 17,25 | 16,87 | 16,89 | -1,29% | 139.138,00 |
| 14.01.2025 | 17,00 | 17,11 | 16,76 | 17,11 | 0,18% | 108.584,00 |
| 13.01.2025 | 17,13 | 17,50 | 16,76 | 17,08 | -0,12% | 216.087,00 |
| 10.01.2025 | 16,50 | 17,16 | 16,49 | 17,10 | 3,89% | 388.494,00 |
| 08.01.2025 | 16,31 | 16,50 | 16,21 | 16,46 | 0,55% | 131.016,00 |
| 07.01.2025 | 16,24 | 16,53 | 16,08 | 16,37 | 3,94% | 140.029,00 |
| 06.01.2025 | 15,90 | 16,33 | 15,74 | 15,75 | -0,25% | 188.970,00 |
| 03.01.2025 | 16,00 | 16,12 | 15,66 | 15,79 | -1,62% | 210.187,00 |
| 02.01.2025 | 15,56 | 16,16 | 15,49 | 16,05 | 4,56% | 342.355,00 |
| 31.12.2024 | 15,15 | 15,44 | 15,15 | 15,35 | 1,59% | 90.129,00 |
| 30.12.2024 | 15,00 | 15,14 | 14,82 | 15,11 | 0,87% | 157.381,00 |
| 27.12.2024 | 15,12 | 15,19 | 14,90 | 14,98 | -0,66% | 74.428,00 |
| 26.12.2024 | 15,32 | 15,43 | 15,01 | 15,08 | -1,31% | 99.528,00 |
| 24.12.2024 | 15,16 | 15,29 | 15,07 | 15,28 | 0,92% | 132.713,00 |
| 23.12.2024 | 14,92 | 15,18 | 14,92 | 15,14 | 1,41% | 112.326,00 |
| 20.12.2024 | 14,74 | 15,14 | 14,65 | 14,93 | 1,15% | 159.234,00 |
| 19.12.2024 | 15,02 | 15,10 | 14,67 | 14,76 | -0,94% | 126.161,00 |
| 18.12.2024 | 14,96 | 15,15 | 14,85 | 14,90 | 0,20% | 175.474,00 |
| 17.12.2024 | 14,90 | 14,92 | 14,55 | 14,87 | -0,73% | 164.860,00 |
| 16.12.2024 | 15,41 | 15,41 | 14,91 | 14,98 | -3,04% | 298.402,00 |
| 13.12.2024 | 15,47 | 15,56 | 15,37 | 15,45 | -0,26% | 121.389,00 |
| 12.12.2024 | 15,54 | 15,54 | 15,33 | 15,49 | -0,26% | 148.093,00 |
| 11.12.2024 | 15,72 | 15,75 | 15,35 | 15,53 | -0,77% | 103.817,00 |
| 10.12.2024 | 15,52 | 15,80 | 15,45 | 15,65 | 1,03% | 120.273,00 |
| 09.12.2024 | 15,54 | 15,78 | 15,42 | 15,49 | 0,72% | 130.699,00 |
| 06.12.2024 | 15,68 | 15,68 | 15,21 | 15,38 | -1,66% | 292.364,00 |
| 05.12.2024 | 15,43 | 15,73 | 15,43 | 15,64 | 1,23% | 136.859,00 |
| 04.12.2024 | 15,77 | 15,81 | 15,42 | 15,45 | -2,03% | 131.370,00 |
| 03.12.2024 | 15,49 | 15,79 | 15,46 | 15,77 | 2,27% | 131.556,00 |
| 02.12.2024 | 15,62 | 15,67 | 15,37 | 15,42 | -1,53% | 138.294,00 |
| 29.11.2024 | 15,80 | 15,80 | 15,59 | 15,66 | -0,38% | 85.355,00 |
| 27.11.2024 | 15,60 | 15,72 | 15,49 | 15,72 | 0,51% | 234.761,00 |
| 26.11.2024 | 15,88 | 16,10 | 15,64 | 15,64 | -1,51% | 142.920,00 |
| 25.11.2024 | 16,18 | 16,22 | 15,86 | 15,88 | -2,70% | 324.290,00 |
| 22.11.2024 | 15,89 | 16,38 | 15,89 | 16,32 | 2,51% | 175.627,00 |
| 21.11.2024 | 15,96 | 16,15 | 15,83 | 15,92 | -0,87% | 22.628,00 |
| 20.11.2024 | 16,17 | 16,22 | 15,91 | 16,06 | -0,50% | 130.650,00 |
| 19.11.2024 | 16,27 | 16,27 | 16,08 | 16,14 | -0,31% | 74.223,00 |
| 18.11.2024 | 16,23 | 16,30 | 15,97 | 16,19 | 0,37% | 270.797,00 |
| 15.11.2024 | 16,31 | 16,33 | 15,97 | 16,13 | -0,86% | 118.955,00 |
| 14.11.2024 | 15,98 | 16,57 | 15,91 | 16,27 | 2,52% | 284.649,00 |
| 13.11.2024 | 15,70 | 15,97 | 15,49 | 15,87 | 1,67% | 158.411,00 |
| 12.11.2024 | 15,48 | 15,68 | 15,39 | 15,61 | 0,71% | 193.364,00 |
| 11.11.2024 | 15,70 | 15,83 | 15,25 | 15,50 | -0,70% | 281.033,00 |
| 08.11.2024 | 15,66 | 15,76 | 15,55 | 15,61 | -0,38% | 154.111,00 |
| 07.11.2024 | 15,48 | 16,01 | 15,45 | 15,67 | -2,00% | 347.815,00 |
| 06.11.2024 | 15,91 | 16,09 | 15,65 | 15,99 | 1,46% | 180.339,00 |
| 05.11.2024 | 15,58 | 15,79 | 15,45 | 15,76 | 2,07% | 137.897,00 |
| 04.11.2024 | 15,44 | 15,64 | 15,31 | 15,44 | 0,26% | 184.614,00 |
| 01.11.2024 | 15,54 | 15,61 | 15,40 | 15,40 | -0,06% | 110.071,00 |
| 31.10.2024 | 15,15 | 15,50 | 15,11 | 15,41 | 1,78% | 166.254,00 |
| 30.10.2024 | 15,50 | 15,64 | 15,08 | 15,14 | -2,89% | 362.265,00 |
| 29.10.2024 | 16,07 | 16,07 | 15,51 | 15,59 | -2,56% | 225.714,00 |
| 28.10.2024 | 15,85 | 16,02 | 15,78 | 16,00 | 0,95% | 139.837,00 |
| 25.10.2024 | 15,81 | 16,04 | 15,79 | 15,85 | 0,38% | 142.651,00 |
| 24.10.2024 | 15,78 | 15,87 | 15,68 | 15,79 | 0,51% | 119.864,00 |
| 23.10.2024 | 16,11 | 16,11 | 15,63 | 15,71 | -2,84% | 286.715,00 |
| 22.10.2024 | 16,40 | 16,44 | 16,16 | 16,17 | -1,28% | 168.934,00 |
| 21.10.2024 | 16,67 | 16,69 | 16,34 | 16,38 | -1,15% | 246.624,00 |
| 18.10.2024 | 16,24 | 16,73 | 16,17 | 16,57 | 3,24% | 325.789,00 |