22,990$
0,52%
Echtzeit-Aktienkurs Navigator Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Navigator Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 22,83 | 23,10 | 22,56 | 22,97 | 0,44% | 60.376,00 |
| 07.05.2026 | 22,66 | 23,12 | 22,08 | 22,87 | 0,93% | 381.085,00 |
| 06.05.2026 | 23,22 | 23,22 | 21,61 | 22,66 | 0,31% | 627.394,00 |
| 05.05.2026 | 22,00 | 22,74 | 21,92 | 22,59 | 2,87% | 681.869,00 |
| 04.05.2026 | 21,82 | 22,12 | 21,78 | 21,96 | 0,37% | 322.191,00 |
| 01.05.2026 | 21,79 | 21,89 | 21,43 | 21,88 | 0,37% | 383.043,00 |
| 30.04.2026 | 21,57 | 21,80 | 21,34 | 21,80 | 1,16% | 444.167,00 |
| 29.04.2026 | 21,39 | 21,83 | 21,38 | 21,55 | 0,75% | 279.065,00 |
| 28.04.2026 | 21,38 | 21,65 | 21,07 | 21,39 | 0,56% | 296.563,00 |
| 27.04.2026 | 20,70 | 21,27 | 20,56 | 21,27 | 3,10% | 339.456,00 |
| 24.04.2026 | 20,60 | 20,79 | 20,11 | 20,63 | -1,15% | 533.847,00 |
| 23.04.2026 | 20,88 | 21,17 | 20,76 | 20,87 | 0,43% | 392.349,00 |
| 22.04.2026 | 20,29 | 20,79 | 20,00 | 20,78 | 2,52% | 431.379,00 |
| 21.04.2026 | 20,74 | 20,95 | 20,13 | 20,27 | -1,79% | 262.444,00 |
| 20.04.2026 | 20,37 | 20,74 | 20,18 | 20,64 | 0,54% | 355.513,00 |
| 17.04.2026 | 20,25 | 20,63 | 20,05 | 20,53 | 1,68% | 421.703,00 |
| 16.04.2026 | 20,11 | 20,35 | 19,67 | 20,19 | 0,20% | 537.721,00 |
| 15.04.2026 | 20,30 | 20,53 | 20,03 | 20,15 | 0,25% | 318.281,00 |
| 14.04.2026 | 20,48 | 20,64 | 19,99 | 20,10 | -1,86% | 336.931,00 |
| 13.04.2026 | 19,93 | 20,62 | 19,86 | 20,48 | 3,75% | 383.921,00 |
| 10.04.2026 | 19,80 | 19,84 | 19,39 | 19,74 | -0,60% | 362.508,00 |
| 09.04.2026 | 20,16 | 20,32 | 19,70 | 19,86 | -1,14% | 287.747,00 |
| 08.04.2026 | 19,67 | 20,11 | 19,38 | 20,09 | 1,77% | 296.839,00 |
| 07.04.2026 | 20,07 | 20,25 | 19,56 | 19,74 | -1,40% | 312.503,00 |
| 06.04.2026 | 19,86 | 20,11 | 19,73 | 20,02 | 0,50% | 207.089,00 |
| 02.04.2026 | 19,33 | 20,04 | 19,33 | 19,92 | 3,27% | 265.332,00 |
| 01.04.2026 | 19,48 | 19,50 | 19,05 | 19,29 | -0,21% | 344.406,00 |
| 31.03.2026 | 19,21 | 19,62 | 19,13 | 19,33 | 1,10% | 331.110,00 |
| 30.03.2026 | 18,75 | 19,22 | 18,67 | 19,12 | 1,06% | 411.963,00 |
| 27.03.2026 | 19,48 | 19,48 | 18,82 | 18,92 | -1,71% | 349.817,00 |
| 26.03.2026 | 19,64 | 19,79 | 19,18 | 19,25 | -1,64% | 498.304,00 |
| 25.03.2026 | 19,35 | 19,60 | 19,08 | 19,57 | 0,00% | 500.110,00 |
| 24.03.2026 | 18,65 | 19,59 | 18,64 | 19,57 | 5,10% | 683.135,00 |
| 23.03.2026 | 18,38 | 18,78 | 18,07 | 18,62 | 2,42% | 1.448.935,00 |
| 20.03.2026 | 18,55 | 18,76 | 17,93 | 18,18 | -5,16% | 3.528.861,00 |
| 19.03.2026 | 18,66 | 19,21 | 18,50 | 19,17 | 1,91% | 261.549,00 |
| 18.03.2026 | 18,76 | 18,96 | 18,43 | 18,81 | 1,57% | 337.333,00 |
| 17.03.2026 | 18,57 | 18,70 | 18,36 | 18,52 | 0,43% | 324.131,00 |
| 16.03.2026 | 18,09 | 18,50 | 18,08 | 18,44 | 2,27% | 394.697,00 |
| 13.03.2026 | 18,05 | 18,11 | 17,63 | 18,03 | -0,28% | 355.738,00 |
| 12.03.2026 | 19,19 | 19,39 | 17,85 | 18,08 | -11,55% | 720.240,00 |
| 11.03.2026 | 20,54 | 20,81 | 20,25 | 20,44 | -1,35% | 369.967,00 |
| 10.03.2026 | 20,81 | 20,99 | 20,58 | 20,72 | -0,62% | 232.611,00 |
| 09.03.2026 | 20,88 | 21,13 | 20,64 | 20,85 | -0,10% | 310.371,00 |
| 06.03.2026 | 20,77 | 21,07 | 20,70 | 20,87 | 0,29% | 505.711,00 |
| 05.03.2026 | 21,19 | 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 |
| 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 | 17,27 | 17,40 | 17,15 | 17,18 | -0,46% | 203.521,00 |
| 29.12.2025 | 17,22 | 17,37 | 17,17 | 17,26 | 0,47% | 279.188,00 |
| 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 | 17,32 | 17,40 | 17,22 | 17,27 | -0,35% | 317.871,00 |
| 22.12.2025 | 17,39 | 17,47 | 17,19 | 17,33 | 0,17% | 245.928,00 |
| 19.12.2025 | 17,26 | 17,38 | 17,22 | 17,30 | -0,12% | 406.756,00 |
| 18.12.2025 | 17,39 | 17,39 | 17,20 | 17,32 | 0,23% | 254.711,00 |
| 17.12.2025 | 17,25 | 17,36 | 17,12 | 17,28 | 0,76% | 234.504,00 |
| 16.12.2025 | 17,43 | 17,51 | 17,13 | 17,15 | -2,50% | 183.353,00 |
| 15.12.2025 | 17,46 | 17,61 | 17,34 | 17,59 | 0,57% | 282.930,00 |