15,240$
0,53%
Echtzeit-Aktienkurs NAVIGATOR HOLDINGS Ltd
Bid:
Ask:
Aktienkurse zur NAVIGATOR HOLDINGS Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 15,26 | 15,34 | 15,08 | 15,23 | 0,46% | 375.487,00 |
| 02.07.2025 | 14,32 | 15,16 | 14,32 | 15,16 | 6,16% | 736.218,00 |
| 01.07.2025 | 14,04 | 14,43 | 13,95 | 14,28 | 0,92% | 579.519,00 |
| 30.06.2025 | 14,41 | 14,49 | 13,90 | 14,15 | -2,62% | 804.237,00 |
| 27.06.2025 | 14,72 | 14,81 | 14,41 | 14,53 | -1,22% | 5.277.064,00 |
| 26.06.2025 | 14,80 | 14,90 | 14,65 | 14,71 | -0,41% | 448.583,00 |
| 25.06.2025 | 14,55 | 14,85 | 14,53 | 14,77 | 1,16% | 404.027,00 |
| 24.06.2025 | 14,45 | 14,74 | 14,03 | 14,60 | 0,14% | 578.051,00 |
| 23.06.2025 | 14,68 | 14,88 | 14,48 | 14,58 | -0,27% | 509.135,00 |
| 20.06.2025 | 14,70 | 14,79 | 14,44 | 14,62 | 0,34% | 573.400,00 |
| 18.06.2025 | 14,65 | 14,72 | 14,52 | 14,57 | -0,68% | 330.223,00 |
| 17.06.2025 | 14,43 | 14,90 | 14,43 | 14,67 | 2,23% | 397.034,00 |
| 16.06.2025 | 14,44 | 14,64 | 14,30 | 14,35 | -1,58% | 364.294,00 |
| 13.06.2025 | 14,49 | 14,68 | 14,35 | 14,58 | 1,46% | 318.845,00 |
| 12.06.2025 | 14,21 | 14,48 | 14,09 | 14,37 | 0,70% | 280.670,00 |
| 11.06.2025 | 14,17 | 14,34 | 14,02 | 14,27 | 1,06% | 538.374,00 |
| 10.06.2025 | 14,27 | 14,33 | 14,02 | 14,12 | 0,28% | 320.133,00 |
| 09.06.2025 | 13,82 | 14,10 | 13,66 | 14,08 | 1,59% | 379.857,00 |
| 06.06.2025 | 14,15 | 14,21 | 13,83 | 13,86 | -1,63% | 389.579,00 |
| 05.06.2025 | 14,00 | 14,19 | 13,82 | 14,09 | 1,15% | 411.740,00 |
| 04.06.2025 | 14,13 | 14,38 | 13,92 | 13,93 | -1,14% | 512.512,00 |
| 03.06.2025 | 13,91 | 14,28 | 13,67 | 14,09 | -0,42% | 370.340,00 |
| 02.06.2025 | 14,25 | 14,34 | 14,08 | 14,15 | -0,14% | 362.837,00 |
| 30.05.2025 | 14,24 | 14,42 | 14,08 | 14,17 | -1,60% | 407.622,00 |
| 29.05.2025 | 14,20 | 14,44 | 14,06 | 14,40 | 1,12% | 483.206,00 |
| 28.05.2025 | 14,08 | 14,39 | 14,00 | 14,24 | 0,21% | 418.425,00 |
| 27.05.2025 | 14,08 | 14,29 | 13,98 | 14,21 | 1,57% | 367.901,00 |
| 23.05.2025 | 13,61 | 14,02 | 13,50 | 13,99 | 2,19% | 360.268,00 |
| 22.05.2025 | 13,84 | 13,90 | 13,66 | 13,69 | -1,79% | 376.719,00 |
| 21.05.2025 | 14,09 | 14,22 | 13,91 | 13,94 | -1,55% | 274.942,00 |
| 20.05.2025 | 14,30 | 14,49 | 14,13 | 14,16 | -0,91% | 398.589,00 |
| 19.05.2025 | 13,85 | 14,33 | 13,85 | 14,29 | 1,71% | 300.792,00 |
| 16.05.2025 | 13,92 | 14,08 | 13,59 | 14,05 | 0,36% | 329.120,00 |
| 15.05.2025 | 14,38 | 14,39 | 13,80 | 14,00 | 2,12% | 505.907,00 |
| 14.05.2025 | 13,88 | 14,02 | 13,67 | 13,71 | -1,22% | 311.236,00 |
| 13.05.2025 | 13,56 | 13,98 | 13,56 | 13,88 | 1,83% | 325.179,00 |
| 12.05.2025 | 13,88 | 13,95 | 13,55 | 13,63 | 1,34% | 443.737,00 |
| 09.05.2025 | 13,54 | 13,60 | 13,36 | 13,45 | 0,00% | 263.138,00 |
| 08.05.2025 | 13,32 | 13,56 | 13,18 | 13,45 | 1,82% | 350.742,00 |
| 07.05.2025 | 12,93 | 13,25 | 12,91 | 13,21 | 1,77% | 330.187,00 |
| 06.05.2025 | 13,06 | 13,20 | 12,93 | 12,98 | 0,23% | 242.761,00 |
| 05.05.2025 | 13,12 | 13,25 | 12,84 | 12,95 | -0,92% | 309.501,00 |
| 02.05.2025 | 12,88 | 13,09 | 12,79 | 13,07 | 2,67% | 169.884,00 |
| 01.05.2025 | 12,81 | 12,92 | 12,63 | 12,73 | 0,32% | 203.387,00 |
| 30.04.2025 | 12,76 | 12,86 | 12,66 | 12,69 | -2,23% | 269.951,00 |
| 29.04.2025 | 12,78 | 13,48 | 12,66 | 12,98 | 2,12% | 407.703,00 |
| 28.04.2025 | 12,80 | 12,84 | 12,65 | 12,71 | -1,01% | 180.630,00 |
| 25.04.2025 | 12,41 | 13,01 | 12,32 | 12,84 | 3,13% | 346.151,00 |
| 24.04.2025 | 12,54 | 12,54 | 12,22 | 12,45 | 1,38% | 260.505,00 |
| 23.04.2025 | 12,35 | 12,41 | 12,19 | 12,28 | 1,66% | 202.627,00 |
| 22.04.2025 | 12,33 | 12,37 | 12,04 | 12,08 | -1,15% | 231.928,00 |
| 21.04.2025 | 12,63 | 12,63 | 12,09 | 12,22 | -3,63% | 137.726,00 |
| 17.04.2025 | 12,40 | 12,70 | 12,40 | 12,68 | 2,76% | 260.440,00 |
| 16.04.2025 | 12,33 | 12,52 | 12,31 | 12,34 | 0,49% | 162.297,00 |
| 15.04.2025 | 12,57 | 12,66 | 12,19 | 12,28 | -1,29% | 184.273,00 |
| 14.04.2025 | 12,69 | 12,71 | 12,30 | 12,44 | -0,48% | 335.866,00 |
| 11.04.2025 | 12,01 | 12,50 | 12,01 | 12,50 | 5,31% | 429.972,00 |
| 10.04.2025 | 12,24 | 12,24 | 11,62 | 11,87 | -2,86% | 457.552,00 |
| 09.04.2025 | 11,53 | 12,45 | 11,22 | 12,22 | 5,53% | 663.132,00 |
| 08.04.2025 | 12,15 | 12,30 | 11,35 | 11,58 | -2,20% | 675.328,00 |
| 07.04.2025 | 11,11 | 12,35 | 10,99 | 11,84 | 8,42% | 1.194.384,00 |
| 04.04.2025 | 11,83 | 11,83 | 10,55 | 10,92 | -10,71% | 743.434,00 |
| 03.04.2025 | 12,81 | 12,94 | 12,22 | 12,23 | -7,49% | 343.019,00 |
| 02.04.2025 | 13,10 | 13,24 | 13,05 | 13,22 | 0,23% | 207.646,00 |
| 01.04.2025 | 13,35 | 13,49 | 13,16 | 13,19 | -0,90% | 216.211,00 |
| 31.03.2025 | 13,25 | 13,50 | 13,15 | 13,31 | -0,52% | 211.945,00 |
| 28.03.2025 | 13,39 | 13,54 | 13,25 | 13,38 | -0,07% | 185.701,00 |
| 27.03.2025 | 13,65 | 13,74 | 13,29 | 13,39 | -1,76% | 376.529,00 |
| 26.03.2025 | 13,89 | 13,89 | 13,58 | 13,63 | -0,80% | 270.416,00 |
| 25.03.2025 | 13,96 | 14,10 | 13,65 | 13,74 | -1,36% | 245.087,00 |
| 24.03.2025 | 13,98 | 14,12 | 13,88 | 13,93 | 0,14% | 273.254,00 |
| 21.03.2025 | 14,22 | 14,37 | 13,88 | 13,91 | -3,13% | 335.341,00 |
| 20.03.2025 | 14,19 | 14,47 | 14,00 | 14,36 | 0,77% | 321.289,00 |
| 19.03.2025 | 13,89 | 14,33 | 13,88 | 14,25 | 2,22% | 281.312,00 |
| 18.03.2025 | 14,15 | 14,16 | 13,89 | 13,94 | -0,50% | 205.027,00 |
| 17.03.2025 | 13,95 | 14,15 | 13,78 | 14,01 | 2,41% | 353.362,00 |
| 14.03.2025 | 13,75 | 13,88 | 13,47 | 13,68 | -0,51% | 491.610,00 |
| 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 |