Echtzeit-Aktienkurs Navigant Consulting
Bid:
Ask:
Aktienkurse zur Navigant Consulting Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 0,63 | 0,70 | 0,63 | 0,68 | -2,02% | 809.771,00 |
| 16.04.2026 | 0,62 | 0,77 | 0,62 | 0,69 | 6,12% | 3.585.979,00 |
| 15.04.2026 | 0,71 | 1,16 | 0,60 | 0,65 | 28,24% | 89.463.301,00 |
| 14.04.2026 | 0,50 | 0,52 | 0,48 | 0,51 | 3,24% | 289.515,00 |
| 13.04.2026 | 0,46 | 0,54 | 0,44 | 0,49 | -5,90% | 909.985,00 |
| 10.04.2026 | 0,53 | 0,56 | 0,49 | 0,53 | -6,42% | 669.081,00 |
| 09.04.2026 | 0,53 | 0,59 | 0,51 | 0,56 | 5,85% | 812.425,00 |
| 08.04.2026 | 0,57 | 0,62 | 0,50 | 0,53 | -5,36% | 859.468,00 |
| 07.04.2026 | 0,58 | 0,66 | 0,55 | 0,56 | -9,68% | 915.066,00 |
| 06.04.2026 | 0,71 | 0,74 | 0,60 | 0,62 | -17,99% | 1.652.262,00 |
| 02.04.2026 | 0,62 | 0,77 | 0,62 | 0,76 | -8,92% | 2.254.372,00 |
| 01.04.2026 | 0,70 | 0,97 | 0,32 | 0,83 | -53,37% | 14.523.237,00 |
| 31.03.2026 | 5,85 | 5,95 | 1,08 | 1,78 | -69,57% | 9.177.634,00 |
| 30.03.2026 | 5,78 | 5,97 | 5,72 | 5,85 | 1,39% | 3.053.540,00 |
| 27.03.2026 | 5,80 | 5,97 | 5,72 | 5,77 | -3,19% | 830.690,00 |
| 26.03.2026 | 5,47 | 6,07 | 5,37 | 5,96 | 6,62% | 1.854.789,00 |
| 25.03.2026 | 5,49 | 5,70 | 5,35 | 5,59 | -0,71% | 1.202.891,00 |
| 24.03.2026 | 5,38 | 5,81 | 5,33 | 5,63 | 1,99% | 1.439.145,00 |
| 23.03.2026 | 5,58 | 6,12 | 5,20 | 5,52 | -3,16% | 4.891.311,00 |
| 20.03.2026 | 5,64 | 5,70 | 5,36 | 5,70 | 4,40% | 648.627,00 |
| 19.03.2026 | 5,20 | 5,58 | 5,08 | 5,46 | 3,02% | 1.739.324,00 |
| 18.03.2026 | 4,97 | 5,58 | 4,91 | 5,30 | 2,12% | 460.876,00 |
| 17.03.2026 | 5,97 | 6,34 | 4,86 | 5,19 | -16,69% | 386.204,00 |
| 16.03.2026 | 6,86 | 7,62 | 5,20 | 6,23 | -22,22% | 349.633,00 |
| 13.03.2026 | 10,82 | 11,25 | 8,00 | 8,01 | -29,68% | 457.381,00 |
| 12.03.2026 | 11,58 | 13,06 | 10,27 | 11,39 | -2,48% | 1.420.445,00 |
| 11.03.2026 | 11,75 | 12,25 | 11,42 | 11,68 | -2,18% | 560.004,00 |
| 10.03.2026 | 10,45 | 13,81 | 10,27 | 11,94 | 15,36% | 9.508,00 |
| 09.03.2026 | 10,42 | 10,80 | 10,26 | 10,35 | -1,99% | 9.508,00 |
| 06.03.2026 | 10,38 | 11,79 | 7,15 | 10,56 | 0,48% | 9.508,00 |
| 05.03.2026 | 7,50 | 11,87 | 6,68 | 10,51 | 37,75% | 9.508,00 |
| 04.03.2026 | 6,84 | 7,77 | 6,05 | 7,63 | 9,31% | 9.508,00 |
| 03.03.2026 | 4,84 | 7,70 | 4,33 | 6,98 | 39,04% | 9.508,00 |
| 02.03.2026 | 4,75 | 5,35 | 4,75 | 5,02 | -12,08% | 9.508,00 |
| 27.02.2026 | 5,38 | 6,02 | 5,11 | 5,71 | 2,33% | 9.508,00 |
| 26.02.2026 | 6,60 | 7,21 | 5,58 | 5,58 | -12,13% | 9.508,00 |
| 25.02.2026 | 5,66 | 7,59 | 5,66 | 6,35 | 7,08% | 9.508,00 |
| 24.02.2026 | 6,06 | 7,65 | 5,32 | 5,93 | -15,29% | 9.508,00 |
| 23.02.2026 | 5,74 | 9,00 | 3,40 | 7,00 | 17,65% | 9.508,00 |
| 20.02.2026 | 4,65 | 7,68 | 4,45 | 5,95 | 32,52% | 5.566.055,00 |
| 19.02.2026 | 3,89 | 4,98 | 3,28 | 4,49 | 9,91% | 757.142,00 |
| 18.02.2026 | 2,37 | 4,28 | 2,37 | 4,09 | 38,47% | 1.082.718,00 |
| 17.02.2026 | 2,75 | 3,11 | 1,86 | 2,95 | 23,43% | 2.025.843,00 |
| 13.02.2026 | 2,46 | 3,68 | 2,30 | 2,39 | 9,63% | 25.436.754,00 |
| 12.02.2026 | 1,37 | 2,46 | 1,35 | 2,18 | -17,42% | 9.460.480,00 |
| 11.02.2026 | 0,77 | 3,41 | 0,77 | 2,64 | 238,46% | 88.915.673,00 |
| 10.02.2026 | 0,76 | 0,88 | 0,72 | 0,78 | -29,73% | 359.697,00 |
| 09.02.2026 | 1,14 | 1,14 | 1,06 | 1,11 | -3,48% | 23.238,00 |
| 06.02.2026 | 1,05 | 1,17 | 1,04 | 1,15 | 4,26% | 11.958,00 |
| 05.02.2026 | 1,13 | 1,21 | 1,05 | 1,10 | -4,50% | 17.184,00 |
| 04.02.2026 | 1,24 | 1,24 | 1,08 | 1,16 | -7,82% | 13.407,00 |
| 03.02.2026 | 1,22 | 1,27 | 1,13 | 1,25 | -3,62% | 20.560,00 |
| 02.02.2026 | 1,21 | 1,37 | 1,11 | 1,30 | 4,00% | 124.611,00 |
| 30.01.2026 | 1,11 | 1,30 | 1,05 | 1,25 | 10,04% | 166.830,00 |
| 29.01.2026 | 1,12 | 1,14 | 1,01 | 1,14 | 0,35% | 64.847,00 |
| 28.01.2026 | 1,04 | 1,13 | 1,03 | 1,13 | 3,85% | 14.644,00 |
| 27.01.2026 | 1,05 | 1,09 | 1,01 | 1,09 | 1,87% | 29.275,00 |
| 26.01.2026 | 1,10 | 1,11 | 1,04 | 1,07 | -6,14% | 4.946,00 |
| 23.01.2026 | 1,10 | 1,15 | 1,10 | 1,14 | 3,64% | 15.755,00 |
| 22.01.2026 | 1,07 | 1,10 | 1,03 | 1,10 | 1,85% | 15.141,00 |
| 21.01.2026 | 1,05 | 1,09 | 1,02 | 1,08 | 5,78% | 12.777,00 |
| 20.01.2026 | 1,19 | 1,19 | 1,02 | 1,02 | -9,65% | 35.203,00 |
| 16.01.2026 | 1,23 | 1,23 | 1,13 | 1,13 | -4,24% | 15.445,00 |
| 15.01.2026 | 1,20 | 1,20 | 1,10 | 1,18 | 0,00% | 15.871,00 |
| 14.01.2026 | 1,26 | 1,26 | 1,13 | 1,18 | -2,88% | 17.290,00 |
| 13.01.2026 | 1,20 | 1,32 | 1,17 | 1,22 | -1,22% | 16.727,00 |
| 12.01.2026 | 1,25 | 1,32 | 1,21 | 1,23 | -3,15% | 12.501,00 |
| 09.01.2026 | 1,27 | 1,30 | 1,20 | 1,27 | 2,42% | 20.564,00 |
| 08.01.2026 | 1,14 | 1,25 | 1,14 | 1,24 | 0,00% | 29.257,00 |
| 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 |