Echtzeit-Aktienkurs Navigant Consulting
Bid:
Ask:
Aktienkurse zur Navigant Consulting Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,14 | 1,25 | 1,14 | 1,24 | 0,00% | 29.255,00 |
| 07.01.2026 | 1,25 | 1,25 | 1,16 | 1,24 | -0,80% | 12.648,00 |
| 06.01.2026 | 1,18 | 1,27 | 1,15 | 1,25 | 2,46% | 18.274,00 |
| 05.01.2026 | 1,15 | 1,22 | 1,12 | 1,22 | 7,02% | 11.046,00 |
| 02.01.2026 | 1,12 | 1,19 | 1,10 | 1,14 | 0,88% | 18.822,00 |
| 31.12.2025 | 1,06 | 1,20 | 1,06 | 1,13 | 0,89% | 14.870,00 |
| 30.12.2025 | 1,08 | 1,15 | 1,07 | 1,12 | 0,90% | 14.123,00 |
| 29.12.2025 | 1,21 | 1,21 | 1,04 | 1,11 | -9,02% | 51.874,00 |
| 26.12.2025 | 1,29 | 1,31 | 1,21 | 1,22 | -10,29% | 42.215,00 |
| 24.12.2025 | 1,34 | 1,36 | 1,29 | 1,36 | -0,73% | 16.369,00 |
| 23.12.2025 | 1,40 | 1,40 | 1,32 | 1,37 | -4,20% | 17.241,00 |
| 22.12.2025 | 1,37 | 1,48 | 1,37 | 1,43 | 4,38% | 27.355,00 |
| 19.12.2025 | 1,41 | 1,43 | 1,32 | 1,37 | -8,05% | 27.952,00 |
| 18.12.2025 | 1,39 | 1,51 | 1,38 | 1,49 | 6,43% | 55.141,00 |
| 17.12.2025 | 1,57 | 1,92 | 1,40 | 1,40 | -13,04% | 211.475,00 |
| 16.12.2025 | 1,22 | 1,62 | 1,22 | 1,61 | 11,03% | 162.144,00 |
| 15.12.2025 | 1,57 | 1,59 | 1,27 | 1,45 | -24,48% | 636.327,00 |
| 12.12.2025 | 1,66 | 1,92 | 1,47 | 1,92 | 54,84% | 34.073.101,00 |
| 11.12.2025 | 1,23 | 1,25 | 1,02 | 1,24 | 0,81% | 2.717.850,00 |
| 10.12.2025 | 1,25 | 1,27 | 1,19 | 1,23 | -1,60% | 12.265,00 |
| 09.12.2025 | 1,11 | 1,37 | 1,10 | 1,25 | 9,65% | 28.952,00 |
| 08.12.2025 | 1,11 | 1,14 | 1,07 | 1,14 | -0,87% | 43.388,00 |
| 05.12.2025 | 1,17 | 1,18 | 1,14 | 1,15 | -1,71% | 19.160,00 |
| 04.12.2025 | 1,19 | 1,19 | 1,15 | 1,17 | -1,68% | 14.211,00 |
| 03.12.2025 | 1,27 | 1,27 | 1,14 | 1,19 | -1,16% | 14.012,00 |
| 02.12.2025 | 1,11 | 1,22 | 1,11 | 1,20 | 6,55% | 15.713,00 |
| 01.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | 5.249,00 |
| 28.11.2025 | 1,14 | 1,20 | 1,05 | 1,17 | -1,68% | 14.246,00 |
| 26.11.2025 | 1,14 | 1,30 | 1,14 | 1,19 | 1,71% | 3.194,00 |
| 25.11.2025 | 1,09 | 1,17 | 1,07 | 1,17 | 4,46% | 9.248,00 |
| 24.11.2025 | 1,05 | 1,14 | 1,04 | 1,12 | 7,69% | 19.721,00 |
| 21.11.2025 | 1,01 | 1,04 | 1,01 | 1,04 | 4,00% | 2.941,00 |
| 20.11.2025 | 1,07 | 1,07 | 0,96 | 1,00 | -1,96% | 9.431,00 |
| 19.11.2025 | 0,95 | 1,06 | 0,95 | 1,02 | 2,00% | 3.914,00 |
| 18.11.2025 | 0,97 | 1,11 | 0,90 | 1,00 | -1,96% | 17.441,00 |
| 17.11.2025 | 0,98 | 1,03 | 0,92 | 1,02 | 2,00% | 29.278,00 |
| 14.11.2025 | 1,08 | 1,09 | 0,99 | 1,00 | -6,54% | 6.781,00 |
| 13.11.2025 | 1,10 | 1,13 | 1,07 | 1,07 | 1,71% | 5.168,00 |
| 12.11.2025 | 1,13 | 1,13 | 1,03 | 1,05 | -4,36% | 4.551,00 |
| 11.11.2025 | 1,11 | 1,20 | 1,10 | 1,10 | -2,22% | 10.569,00 |
| 10.11.2025 | 1,10 | 1,16 | 1,09 | 1,13 | 6,64% | 17.174,00 |
| 07.11.2025 | 1,19 | 1,21 | 1,00 | 1,06 | -12,81% | 46.778,00 |
| 06.11.2025 | 1,46 | 1,48 | 1,20 | 1,21 | -11,03% | 43.931,00 |
| 05.11.2025 | 1,49 | 1,53 | 1,31 | 1,36 | -8,66% | 9.623,00 |
| 04.11.2025 | 1,52 | 1,52 | 1,39 | 1,49 | -1,39% | 12.904,00 |
| 03.11.2025 | 1,60 | 1,60 | 1,50 | 1,51 | -5,03% | 3.164,00 |
| 31.10.2025 | 1,60 | 1,63 | 1,59 | 1,59 | 0,63% | 5.353,00 |
| 30.10.2025 | 1,57 | 1,62 | 1,57 | 1,58 | -3,07% | 3.093,00 |
| 29.10.2025 | 1,64 | 1,66 | 1,62 | 1,63 | -4,68% | 4.614,00 |
| 28.10.2025 | 1,69 | 1,71 | 1,64 | 1,71 | -2,29% | 14.567,00 |
| 27.10.2025 | 1,77 | 2,36 | 1,35 | 1,75 | -2,23% | 208.643,00 |
| 24.10.2025 | 1,76 | 1,80 | 1,69 | 1,79 | 2,29% | 9.492,00 |
| 23.10.2025 | 1,67 | 1,75 | 1,67 | 1,75 | 3,55% | 7.890,00 |
| 22.10.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -3,43% | 6.119,00 |
| 21.10.2025 | 1,75 | 1,81 | 1,69 | 1,75 | 0,00% | 30.329,00 |
| 20.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 738,00 |
| 17.10.2025 | 1,70 | 1,77 | 1,70 | 1,75 | -3,85% | 19.558,00 |
| 16.10.2025 | 1,87 | 1,87 | 1,76 | 1,82 | -2,15% | 7.694,00 |
| 15.10.2025 | 1,78 | 1,87 | 1,72 | 1,86 | 3,33% | 11.218,00 |
| 14.10.2025 | 1,70 | 1,81 | 1,60 | 1,80 | 4,05% | 13.005,00 |
| 13.10.2025 | 1,81 | 1,82 | 1,72 | 1,73 | -2,81% | 5.364,00 |
| 10.10.2025 | 1,88 | 1,91 | 1,77 | 1,78 | -6,81% | 31.379,00 |
| 09.10.2025 | 1,91 | 1,95 | 1,90 | 1,91 | -1,55% | 10.662,00 |
| 08.10.2025 | 1,89 | 1,94 | 1,84 | 1,94 | 1,84% | 167.061,00 |
| 07.10.2025 | 1,87 | 1,92 | 1,83 | 1,91 | 2,97% | 10.833,00 |
| 06.10.2025 | 1,91 | 1,98 | 1,83 | 1,85 | -2,12% | 15.214,00 |
| 02.10.2025 | 1,98 | 1,98 | 1,86 | 1,89 | -5,97% | 3.960,00 |
| 01.10.2025 | 1,75 | 2,09 | 1,75 | 2,01 | 9,84% | 64.884,00 |
| 30.09.2025 | 1,80 | 1,90 | 1,80 | 1,83 | 1,67% | 12.452,00 |
| 29.09.2025 | 1,85 | 1,85 | 1,77 | 1,80 | -2,70% | 14.697,00 |
| 26.09.2025 | 1,89 | 1,89 | 1,85 | 1,85 | -2,37% | 3.649,00 |
| 25.09.2025 | 1,84 | 1,92 | 1,84 | 1,90 | 1,55% | 21.031,00 |
| 24.09.2025 | 1,91 | 1,95 | 1,86 | 1,87 | -4,31% | 14.586,00 |
| 23.09.2025 | 1,97 | 1,97 | 1,92 | 1,95 | -1,52% | 9.196,00 |
| 22.09.2025 | 1,94 | 2,00 | 1,92 | 1,98 | 1,85% | 14.027,00 |
| 19.09.2025 | 1,94 | 2,01 | 1,90 | 1,94 | -1,32% | 22.084,00 |
| 18.09.2025 | 1,92 | 2,04 | 1,91 | 1,97 | 3,14% | 8.885,00 |
| 17.09.2025 | 1,94 | 1,96 | 1,84 | 1,91 | -2,05% | 25.336,00 |
| 16.09.2025 | 1,98 | 2,04 | 1,95 | 1,95 | -0,51% | 18.841,00 |
| 15.09.2025 | 2,00 | 2,04 | 1,93 | 1,96 | -4,39% | 13.993,00 |
| 12.09.2025 | 1,97 | 2,09 | 1,82 | 2,05 | 0,00% | 131.107,00 |
| 11.09.2025 | 1,91 | 2,05 | 1,89 | 2,05 | 4,59% | 74.718,00 |
| 10.09.2025 | 1,90 | 2,05 | 1,80 | 1,96 | 2,08% | 67.220,00 |
| 09.09.2025 | 1,90 | 2,06 | 1,81 | 1,92 | -4,48% | 102.683,00 |
| 08.09.2025 | 1,70 | 2,20 | 1,67 | 2,01 | 12,92% | 327.642,00 |
| 05.09.2025 | 1,74 | 1,85 | 1,65 | 1,78 | -12,32% | 363.376,00 |
| 04.09.2025 | 2,17 | 2,96 | 1,74 | 2,03 | 12,78% | 19.141.234,00 |
| 03.09.2025 | 1,62 | 1,80 | 1,62 | 1,80 | 6,03% | 2.753.853,00 |
| 02.09.2025 | 1,62 | 1,70 | 1,62 | 1,70 | -0,14% | 12.700,00 |
| 29.08.2025 | 1,63 | 1,70 | 1,60 | 1,70 | 2,41% | 4.281,00 |
| 28.08.2025 | 1,64 | 1,68 | 1,64 | 1,66 | 1,22% | 11.140,00 |
| 27.08.2025 | 1,64 | 1,66 | 1,62 | 1,64 | 1,19% | 5.993,00 |
| 26.08.2025 | 1,70 | 1,70 | 1,62 | 1,62 | -3,82% | 4.069,00 |
| 25.08.2025 | 1,76 | 1,76 | 1,65 | 1,69 | -1,48% | 8.864,00 |
| 22.08.2025 | 1,70 | 1,78 | 1,70 | 1,71 | -2,70% | 18.554,00 |
| 21.08.2025 | 1,74 | 1,76 | 1,65 | 1,76 | 0,16% | 11.343,00 |
| 20.08.2025 | 1,80 | 1,82 | 1,71 | 1,76 | -5,14% | 15.569,00 |
| 19.08.2025 | 1,70 | 1,89 | 1,70 | 1,85 | 1,65% | 7.129,00 |
| 18.08.2025 | 1,78 | 1,83 | 1,70 | 1,82 | 1,68% | 15.657,00 |
| 15.08.2025 | 1,77 | 1,81 | 1,66 | 1,79 | 1,13% | 5.128,00 |