11,705$
0,30%
Echtzeit-Aktienkurs Navient Corp.
Bid:
Ask:
Aktienkurse zur Navient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 11,59 | 11,75 | 11,59 | 11,71 | 0,34% | 81.738,00 |
| 06.11.2025 | 11,89 | 11,92 | 11,65 | 11,67 | -1,85% | 689.560,00 |
| 05.11.2025 | 12,00 | 12,09 | 11,79 | 11,89 | -1,00% | 696.169,00 |
| 04.11.2025 | 12,17 | 12,18 | 11,87 | 12,01 | -1,56% | 658.100,00 |
| 03.11.2025 | 12,16 | 12,27 | 11,94 | 12,20 | -0,25% | 800.976,00 |
| 31.10.2025 | 11,90 | 12,26 | 11,81 | 12,23 | 2,00% | 1.134.302,00 |
| 30.10.2025 | 11,50 | 12,25 | 11,50 | 11,99 | 2,74% | 1.419.565,00 |
| 29.10.2025 | 12,33 | 12,63 | 11,47 | 11,67 | -9,81% | 1.956.031,00 |
| 28.10.2025 | 12,89 | 12,97 | 12,75 | 12,94 | 0,15% | 609.767,00 |
| 27.10.2025 | 12,84 | 13,09 | 12,84 | 12,92 | 0,78% | 402.191,00 |
| 24.10.2025 | 12,89 | 13,01 | 12,74 | 12,82 | 1,02% | 809.465,00 |
| 23.10.2025 | 12,58 | 12,76 | 12,57 | 12,69 | 0,55% | 437.127,00 |
| 22.10.2025 | 12,54 | 12,70 | 12,47 | 12,62 | 1,12% | 427.893,00 |
| 21.10.2025 | 12,43 | 12,64 | 12,38 | 12,48 | 0,73% | 429.618,00 |
| 20.10.2025 | 12,21 | 12,43 | 12,21 | 12,39 | 1,64% | 416.802,00 |
| 17.10.2025 | 12,14 | 12,41 | 12,14 | 12,19 | 0,25% | 443.502,00 |
| 16.10.2025 | 12,49 | 12,54 | 12,08 | 12,16 | -2,88% | 459.172,00 |
| 15.10.2025 | 12,48 | 12,67 | 12,45 | 12,52 | 0,44% | 432.973,00 |
| 14.10.2025 | 12,05 | 12,56 | 12,00 | 12,47 | 2,34% | 540.410,00 |
| 13.10.2025 | 12,03 | 12,23 | 11,93 | 12,18 | 1,92% | 562.893,00 |
| 10.10.2025 | 12,33 | 12,37 | 11,91 | 11,95 | -3,00% | 763.341,00 |
| 09.10.2025 | 12,43 | 12,45 | 12,27 | 12,32 | -0,96% | 609.571,00 |
| 08.10.2025 | 12,64 | 12,73 | 12,43 | 12,44 | -1,27% | 579.677,00 |
| 07.10.2025 | 12,87 | 12,99 | 12,42 | 12,60 | -2,02% | 1.372.736,00 |
| 06.10.2025 | 13,32 | 13,45 | 12,83 | 12,86 | -3,13% | 793.307,00 |
| 03.10.2025 | 13,24 | 13,42 | 13,22 | 13,28 | 0,87% | 76.412,00 |
| 02.10.2025 | 13,20 | 13,35 | 13,04 | 13,16 | -0,53% | 964.147,00 |
| 01.10.2025 | 13,10 | 13,50 | 13,06 | 13,23 | 0,53% | 1.230.728,00 |
| 30.09.2025 | 13,10 | 13,23 | 12,89 | 13,16 | 0,53% | 1.040.219,00 |
| 29.09.2025 | 12,87 | 13,12 | 12,72 | 13,09 | 2,03% | 849.510,00 |
| 26.09.2025 | 12,89 | 12,89 | 12,66 | 12,83 | -0,16% | 705.509,00 |
| 25.09.2025 | 12,99 | 12,99 | 12,77 | 12,85 | -1,08% | 573.093,00 |
| 24.09.2025 | 12,91 | 13,11 | 12,91 | 12,99 | 0,54% | 586.537,00 |
| 23.09.2025 | 13,01 | 13,17 | 12,87 | 12,92 | -0,46% | 807.438,00 |
| 22.09.2025 | 13,22 | 13,37 | 12,88 | 12,98 | -2,48% | 1.148.911,00 |
| 19.09.2025 | 13,40 | 13,43 | 13,16 | 13,31 | -0,30% | 2.432.572,00 |
| 18.09.2025 | 13,17 | 13,39 | 13,14 | 13,35 | 1,83% | 657.721,00 |
| 17.09.2025 | 13,01 | 13,40 | 12,96 | 13,11 | 1,08% | 723.307,00 |
| 16.09.2025 | 13,07 | 13,07 | 12,78 | 12,97 | -0,92% | 888.499,00 |
| 15.09.2025 | 12,96 | 13,25 | 12,81 | 13,09 | 1,71% | 933.859,00 |
| 12.09.2025 | 13,20 | 13,20 | 12,86 | 12,87 | -2,43% | 611.248,00 |
| 11.09.2025 | 13,02 | 13,21 | 12,93 | 13,19 | 1,46% | 705.991,00 |
| 10.09.2025 | 13,37 | 13,47 | 12,94 | 13,00 | -3,20% | 1.083.765,00 |
| 09.09.2025 | 13,63 | 13,69 | 13,39 | 13,43 | -1,32% | 558.618,00 |
| 08.09.2025 | 13,75 | 13,75 | 13,44 | 13,61 | -0,87% | 620.360,00 |
| 05.09.2025 | 13,69 | 13,84 | 13,56 | 13,73 | -0,29% | 688.156,00 |
| 04.09.2025 | 13,03 | 13,79 | 12,95 | 13,77 | 0,95% | 1.582.209,00 |
| 03.09.2025 | 13,71 | 13,87 | 13,51 | 13,64 | -0,66% | 1.008.162,00 |
| 02.09.2025 | 13,61 | 13,74 | 13,41 | 13,73 | 0,15% | 458.173,00 |
| 29.08.2025 | 13,64 | 13,74 | 13,55 | 13,71 | 0,37% | 701.968,00 |
| 28.08.2025 | 13,56 | 13,70 | 13,48 | 13,66 | 0,52% | 472.888,00 |
| 27.08.2025 | 13,61 | 13,82 | 13,37 | 13,59 | -0,59% | 816.693,00 |
| 26.08.2025 | 13,53 | 13,76 | 13,48 | 13,67 | 0,96% | 884.642,00 |
| 25.08.2025 | 13,54 | 13,65 | 13,22 | 13,54 | -0,15% | 474.620,00 |
| 22.08.2025 | 13,17 | 13,72 | 13,14 | 13,56 | 3,83% | 891.573,00 |
| 21.08.2025 | 12,94 | 13,10 | 12,80 | 13,06 | 0,08% | 612.069,00 |
| 20.08.2025 | 12,91 | 13,10 | 12,80 | 13,05 | 1,01% | 654.706,00 |
| 19.08.2025 | 12,99 | 13,13 | 12,76 | 12,92 | -0,08% | 529.851,00 |
| 18.08.2025 | 12,75 | 13,07 | 12,74 | 12,93 | 1,17% | 693.878,00 |
| 15.08.2025 | 13,20 | 13,21 | 12,76 | 12,78 | -2,81% | 890.445,00 |
| 14.08.2025 | 13,01 | 13,17 | 12,88 | 13,15 | -0,23% | 619.376,00 |
| 13.08.2025 | 12,94 | 13,19 | 12,94 | 13,18 | 2,25% | 808.599,00 |
| 12.08.2025 | 12,62 | 13,03 | 12,62 | 12,89 | 3,29% | 606.114,00 |
| 11.08.2025 | 12,45 | 12,51 | 12,36 | 12,48 | 0,56% | 547.604,00 |
| 08.08.2025 | 12,51 | 12,61 | 12,34 | 12,41 | -0,16% | 579.643,00 |
| 07.08.2025 | 12,57 | 12,60 | 12,42 | 12,43 | -0,16% | 537.708,00 |
| 06.08.2025 | 12,49 | 12,64 | 12,38 | 12,45 | -0,40% | 869.015,00 |
| 05.08.2025 | 12,80 | 12,89 | 12,20 | 12,50 | -1,65% | 2.642.308,00 |
| 04.08.2025 | 12,80 | 12,95 | 12,62 | 12,71 | 0,39% | 927.596,00 |
| 01.08.2025 | 12,80 | 12,84 | 12,49 | 12,66 | -2,16% | 936.068,00 |
| 31.07.2025 | 12,62 | 13,13 | 12,52 | 12,94 | 2,05% | 1.259.135,00 |
| 30.07.2025 | 13,00 | 13,65 | 12,64 | 12,68 | -8,05% | 2.083.955,00 |
| 29.07.2025 | 14,14 | 14,20 | 13,64 | 13,79 | -1,92% | 1.160.525,00 |
| 28.07.2025 | 13,98 | 14,20 | 13,92 | 14,06 | 0,57% | 807.578,00 |
| 25.07.2025 | 13,78 | 14,08 | 13,60 | 13,98 | 2,12% | 813.123,00 |
| 24.07.2025 | 14,29 | 14,29 | 13,67 | 13,69 | -4,80% | 1.009.403,00 |
| 23.07.2025 | 14,23 | 14,41 | 14,03 | 14,38 | 1,77% | 840.687,00 |
| 22.07.2025 | 14,27 | 14,35 | 14,13 | 14,13 | -0,98% | 875.162,00 |
| 21.07.2025 | 14,23 | 14,49 | 14,11 | 14,27 | 0,99% | 1.078.726,00 |
| 18.07.2025 | 14,54 | 14,54 | 13,84 | 14,13 | -1,81% | 1.349.056,00 |
| 17.07.2025 | 14,74 | 14,94 | 14,30 | 14,39 | -2,70% | 1.124.267,00 |
| 16.07.2025 | 14,67 | 14,81 | 14,25 | 14,79 | 1,23% | 933.535,00 |
| 15.07.2025 | 15,07 | 15,12 | 14,55 | 14,61 | -2,99% | 760.481,00 |
| 14.07.2025 | 15,21 | 15,26 | 14,94 | 15,06 | -1,18% | 463.709,00 |
| 11.07.2025 | 15,47 | 15,51 | 15,23 | 15,24 | -2,25% | 626.033,00 |
| 10.07.2025 | 15,26 | 15,73 | 15,14 | 15,59 | 2,57% | 903.710,00 |
| 09.07.2025 | 15,43 | 15,48 | 14,87 | 15,20 | -0,78% | 1.132.810,00 |
| 08.07.2025 | 15,51 | 16,07 | 15,26 | 15,32 | -1,61% | 1.524.795,00 |
| 07.07.2025 | 14,66 | 15,79 | 14,60 | 15,57 | 5,06% | 3.347.126,00 |
| 03.07.2025 | 14,86 | 14,96 | 14,79 | 14,82 | 0,61% | 389.434,00 |
| 02.07.2025 | 14,59 | 14,81 | 14,53 | 14,73 | 0,96% | 476.363,00 |
| 01.07.2025 | 14,08 | 14,72 | 14,00 | 14,59 | 3,40% | 688.931,00 |
| 30.06.2025 | 14,12 | 14,23 | 14,00 | 14,11 | 0,50% | 491.786,00 |
| 27.06.2025 | 14,43 | 14,44 | 14,00 | 14,04 | -2,02% | 1.446.061,00 |
| 26.06.2025 | 14,18 | 14,42 | 14,11 | 14,33 | 1,20% | 567.338,00 |
| 25.06.2025 | 13,91 | 14,23 | 13,85 | 14,16 | 1,87% | 581.273,00 |
| 24.06.2025 | 13,75 | 14,04 | 13,66 | 13,90 | 1,98% | 793.604,00 |
| 23.06.2025 | 13,44 | 13,64 | 13,25 | 13,63 | 0,89% | 677.468,00 |
| 20.06.2025 | 13,57 | 13,68 | 13,41 | 13,51 | 0,75% | 1.442.282,00 |
| 18.06.2025 | 13,14 | 13,60 | 13,14 | 13,41 | 1,90% | 907.953,00 |