19,730$
-5,05%
Echtzeit-Aktienkurs Navigator Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Navigator Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 20,45 | 20,45 | 19,55 | 19,73 | -5,05% | 48.219,00 |
| 08.07.2026 | 20,30 | 20,87 | 20,04 | 20,78 | 3,43% | 402.245,00 |
| 07.07.2026 | 19,91 | 20,16 | 19,88 | 20,09 | 1,16% | 321.201,00 |
| 06.07.2026 | 19,25 | 20,04 | 19,04 | 19,86 | 3,87% | 478.387,00 |
| 02.07.2026 | 18,92 | 19,65 | 18,92 | 19,12 | 2,69% | 746.512,00 |
| 01.07.2026 | 18,58 | 18,98 | 18,58 | 18,62 | -0,05% | 565.185,00 |
| 30.06.2026 | 19,07 | 19,22 | 18,30 | 18,63 | -2,51% | 906.719,00 |
| 29.06.2026 | 20,23 | 20,49 | 19,08 | 19,11 | -5,02% | 916.061,00 |
| 26.06.2026 | 20,62 | 20,75 | 19,64 | 20,12 | -2,28% | 2.125.085,00 |
| 25.06.2026 | 21,56 | 21,79 | 20,56 | 20,59 | -4,41% | 472.115,00 |
| 24.06.2026 | 22,31 | 22,34 | 21,46 | 21,54 | -3,75% | 581.105,00 |
| 23.06.2026 | 21,27 | 22,42 | 21,21 | 22,38 | 2,19% | 441.085,00 |
| 22.06.2026 | 21,74 | 22,36 | 21,56 | 21,90 | 0,88% | 505.453,00 |
| 18.06.2026 | 21,97 | 22,03 | 21,44 | 21,71 | -1,23% | 546.306,00 |
| 17.06.2026 | 22,40 | 22,50 | 21,81 | 21,98 | -2,05% | 250.997,00 |
| 16.06.2026 | 22,74 | 22,83 | 22,32 | 22,44 | -1,32% | 216.451,00 |
| 15.06.2026 | 22,88 | 23,00 | 22,25 | 22,74 | -1,13% | 244.465,00 |
| 12.06.2026 | 22,51 | 23,11 | 22,38 | 23,00 | 1,72% | 196.648,00 |
| 11.06.2026 | 22,86 | 23,16 | 22,55 | 22,61 | 0,31% | 208.215,00 |
| 10.06.2026 | 22,62 | 22,89 | 22,46 | 22,54 | -0,22% | 232.298,00 |
| 09.06.2026 | 21,99 | 22,60 | 21,99 | 22,59 | 2,59% | 291.364,00 |
| 08.06.2026 | 22,01 | 22,28 | 21,86 | 22,02 | 1,06% | 281.134,00 |
| 05.06.2026 | 21,73 | 22,08 | 21,62 | 21,79 | 0,23% | 271.907,00 |
| 04.06.2026 | 21,88 | 22,11 | 21,70 | 21,74 | -0,59% | 345.239,00 |
| 03.06.2026 | 22,09 | 22,19 | 21,85 | 21,87 | -1,58% | 278.075,00 |
| 02.06.2026 | 21,86 | 22,31 | 21,69 | 22,22 | 1,65% | 331.283,00 |
| 01.06.2026 | 21,61 | 22,06 | 21,44 | 21,86 | 0,74% | 292.289,00 |
| 29.05.2026 | 21,70 | 21,91 | 21,47 | 21,70 | -0,64% | 309.835,00 |
| 28.05.2026 | 22,47 | 22,71 | 21,72 | 21,84 | -2,85% | 404.574,00 |
| 27.05.2026 | 23,21 | 23,26 | 22,45 | 22,48 | -3,56% | 432.840,00 |
| 26.05.2026 | 23,20 | 23,69 | 23,03 | 23,31 | 0,78% | 489.113,00 |
| 22.05.2026 | 23,30 | 23,39 | 22,76 | 23,13 | -1,15% | 664.823,00 |
| 21.05.2026 | 23,79 | 23,90 | 23,36 | 23,40 | -1,64% | 544.877,00 |
| 20.05.2026 | 23,92 | 24,29 | 23,60 | 23,79 | -0,46% | 836.695,00 |
| 19.05.2026 | 24,26 | 24,36 | 23,81 | 23,90 | -1,61% | 513.770,00 |
| 18.05.2026 | 23,87 | 24,36 | 23,53 | 24,29 | 1,76% | 496.809,00 |
| 15.05.2026 | 23,53 | 23,87 | 23,38 | 23,87 | 0,80% | 484.600,00 |
| 14.05.2026 | 23,27 | 23,68 | 23,09 | 23,68 | 1,76% | 343.919,00 |
| 13.05.2026 | 23,54 | 23,54 | 22,86 | 23,27 | -0,73% | 425.378,00 |
| 12.05.2026 | 23,28 | 23,47 | 22,91 | 23,44 | 0,26% | 486.799,00 |
| 11.05.2026 | 23,15 | 23,38 | 22,90 | 23,38 | 1,61% | 390.680,00 |
| 08.05.2026 | 22,95 | 23,12 | 22,49 | 23,01 | 0,61% | 588.886,00 |
| 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 |