Echtzeit-Aktienkurs Navigant Consulting
Bid:
Ask:
Aktienkurse zur Navigant Consulting Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 1,80 | 1,82 | 1,74 | 1,77 | -0,56% | 13.320,00 |
| 13.08.2025 | 1,83 | 1,87 | 1,77 | 1,78 | -3,26% | 8.622,00 |
| 12.08.2025 | 1,73 | 1,84 | 1,72 | 1,84 | 7,60% | 6.924,00 |
| 11.08.2025 | 1,72 | 1,80 | 1,70 | 1,71 | 0,59% | 10.956,00 |
| 08.08.2025 | 1,74 | 1,81 | 1,61 | 1,70 | -6,59% | 39.444,00 |
| 07.08.2025 | 1,80 | 1,83 | 1,75 | 1,82 | 1,11% | 14.138,00 |
| 06.08.2025 | 1,76 | 1,89 | 1,65 | 1,80 | -2,17% | 18.364,00 |
| 05.08.2025 | 1,85 | 1,92 | 1,80 | 1,84 | -1,60% | 41.252,00 |
| 04.08.2025 | 1,90 | 1,97 | 1,73 | 1,87 | -5,56% | 92.006,00 |
| 01.08.2025 | 2,08 | 2,12 | 1,93 | 1,98 | 1,02% | 63.689,00 |
| 31.07.2025 | 2,23 | 2,33 | 1,95 | 1,96 | -16,24% | 48.891,00 |
| 30.07.2025 | 2,04 | 2,44 | 2,01 | 2,34 | 8,84% | 353.844,00 |
| 29.07.2025 | 1,96 | 2,36 | 1,78 | 2,15 | 6,44% | 242.226,00 |
| 28.07.2025 | 2,12 | 2,12 | 2,02 | 2,02 | -2,88% | 21.054,00 |
| 25.07.2025 | 2,15 | 2,19 | 2,06 | 2,08 | -2,35% | 88.907,00 |
| 24.07.2025 | 2,09 | 2,23 | 2,09 | 2,13 | 0,95% | 136.495,00 |
| 23.07.2025 | 2,08 | 2,15 | 2,08 | 2,11 | 1,25% | 61.146,00 |
| 22.07.2025 | 2,07 | 2,13 | 2,04 | 2,08 | -0,76% | 39.076,00 |
| 21.07.2025 | 2,10 | 2,15 | 2,06 | 2,10 | -1,82% | 70.835,00 |
| 18.07.2025 | 2,17 | 2,22 | 2,11 | 2,14 | -1,00% | 12.113,00 |
| 17.07.2025 | 2,11 | 2,18 | 2,08 | 2,16 | 2,40% | 20.382,00 |
| 16.07.2025 | 2,16 | 2,17 | 2,06 | 2,11 | -5,38% | 48.400,00 |
| 15.07.2025 | 2,08 | 2,23 | 2,08 | 2,23 | 8,22% | 71.558,00 |
| 14.07.2025 | 2,04 | 2,15 | 2,00 | 2,06 | 0,52% | 59.831,00 |
| 11.07.2025 | 2,26 | 2,37 | 1,98 | 2,05 | -9,29% | 208.463,00 |
| 10.07.2025 | 2,16 | 2,49 | 2,05 | 2,26 | 5,12% | 68.499,00 |
| 09.07.2025 | 2,12 | 2,19 | 2,09 | 2,15 | -1,83% | 12.340,00 |
| 08.07.2025 | 2,06 | 2,19 | 2,03 | 2,19 | 2,82% | 36.518,00 |
| 07.07.2025 | 2,21 | 2,21 | 2,10 | 2,13 | -5,33% | 20.454,00 |
| 03.07.2025 | 2,26 | 2,29 | 2,17 | 2,25 | -0,24% | 15.812,00 |
| 02.07.2025 | 2,27 | 2,35 | 2,16 | 2,26 | -0,65% | 18.011,00 |
| 01.07.2025 | 2,25 | 2,30 | 2,20 | 2,27 | -2,99% | 17.276,00 |
| 30.06.2025 | 2,41 | 2,43 | 2,05 | 2,34 | -5,26% | 42.210,00 |
| 27.06.2025 | 2,50 | 2,55 | 2,35 | 2,47 | -4,28% | 23.529,00 |
| 26.06.2025 | 2,40 | 2,59 | 2,30 | 2,58 | 8,42% | 49.333,00 |
| 25.06.2025 | 2,43 | 2,45 | 2,24 | 2,38 | -1,25% | 66.305,00 |
| 24.06.2025 | 2,14 | 2,60 | 2,11 | 2,41 | 9,55% | 127.339,00 |
| 23.06.2025 | 2,11 | 2,45 | 2,01 | 2,20 | -3,93% | 156.722,00 |
| 20.06.2025 | 2,47 | 2,98 | 2,00 | 2,29 | -2,55% | 2.184.936,00 |
| 18.06.2025 | 2,00 | 2,41 | 1,96 | 2,35 | 17,50% | 158.604,00 |
| 17.06.2025 | 1,90 | 2,00 | 1,88 | 2,00 | 5,82% | 56.931,00 |
| 16.06.2025 | 2,11 | 2,26 | 1,55 | 1,89 | 454,90% | 221.374,00 |