11,010$
-3,59%
Echtzeit-Aktienkurs Navient Corp.
Bid:
Ask:
Aktienkurse zur Navient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,37 | 11,38 | 10,71 | 11,01 | -3,67% | 71.132,00 |
| 10.04.2025 | 11,68 | 11,73 | 10,88 | 11,43 | -4,75% | 1.398.611,00 |
| 09.04.2025 | 10,59 | 12,37 | 10,59 | 12,00 | 11,52% | 1.477.974,00 |
| 08.04.2025 | 11,36 | 11,50 | 10,67 | 10,76 | -2,54% | 1.052.968,00 |
| 07.04.2025 | 10,58 | 11,73 | 10,53 | 11,04 | -0,90% | 1.261.348,00 |
| 04.04.2025 | 11,42 | 11,55 | 10,96 | 11,14 | -6,07% | 1.158.163,00 |
| 03.04.2025 | 12,54 | 12,54 | 11,78 | 11,86 | -8,63% | 818.692,00 |
| 02.04.2025 | 12,50 | 13,04 | 12,50 | 12,98 | 2,85% | 489.625,00 |
| 01.04.2025 | 12,51 | 12,73 | 12,35 | 12,62 | 0,00% | 537.369,00 |
| 31.03.2025 | 12,59 | 12,72 | 12,51 | 12,62 | -1,56% | 584.741,00 |
| 28.03.2025 | 13,22 | 13,28 | 12,68 | 12,82 | -2,88% | 496.598,00 |
| 27.03.2025 | 13,08 | 13,41 | 12,98 | 13,20 | 0,46% | 754.423,00 |
| 26.03.2025 | 13,12 | 13,33 | 13,03 | 13,14 | 0,15% | 423.046,00 |
| 25.03.2025 | 13,47 | 13,57 | 13,12 | 13,12 | -2,31% | 692.685,00 |
| 24.03.2025 | 13,46 | 13,49 | 13,29 | 13,43 | 0,75% | 534.347,00 |
| 21.03.2025 | 13,45 | 13,55 | 13,23 | 13,33 | -1,55% | 2.982.985,00 |
| 20.03.2025 | 13,30 | 13,76 | 13,27 | 13,54 | 1,04% | 596.384,00 |
| 19.03.2025 | 13,24 | 13,53 | 13,16 | 13,40 | 1,44% | 457.229,00 |
| 18.03.2025 | 13,34 | 13,40 | 13,19 | 13,21 | -1,56% | 572.461,00 |
| 17.03.2025 | 13,40 | 13,54 | 13,32 | 13,42 | -0,37% | 724.093,00 |
| 14.03.2025 | 13,13 | 13,49 | 13,13 | 13,47 | 3,46% | 605.313,00 |
| 13.03.2025 | 13,18 | 13,45 | 12,90 | 13,02 | -0,91% | 650.110,00 |
| 12.03.2025 | 13,32 | 13,36 | 13,05 | 13,14 | -0,76% | 820.485,00 |
| 11.03.2025 | 13,91 | 13,97 | 13,23 | 13,24 | -4,82% | 857.699,00 |
| 10.03.2025 | 14,00 | 14,21 | 13,76 | 13,91 | -1,97% | 948.372,00 |
| 07.03.2025 | 13,66 | 14,21 | 13,57 | 14,19 | 2,53% | 632.588,00 |
| 06.03.2025 | 13,53 | 13,87 | 13,35 | 13,84 | 1,69% | 835.018,00 |
| 05.03.2025 | 13,54 | 13,73 | 13,31 | 13,61 | 1,11% | 637.905,00 |
| 04.03.2025 | 13,68 | 13,74 | 13,37 | 13,46 | -3,30% | 711.377,00 |
| 03.03.2025 | 14,25 | 14,43 | 13,81 | 13,92 | -2,73% | 814.479,00 |
| 28.02.2025 | 14,01 | 14,32 | 13,99 | 14,31 | 2,29% | 1.116.308,00 |
| 27.02.2025 | 14,10 | 14,13 | 13,92 | 13,99 | -0,99% | 657.650,00 |
| 26.02.2025 | 14,01 | 14,17 | 14,00 | 14,13 | 0,78% | 504.768,00 |
| 25.02.2025 | 14,00 | 14,08 | 13,78 | 14,02 | 0,21% | 658.482,00 |
| 24.02.2025 | 14,07 | 14,13 | 13,94 | 13,99 | -0,21% | 721.707,00 |
| 21.02.2025 | 14,15 | 14,20 | 14,01 | 14,02 | -0,36% | 650.573,00 |
| 20.02.2025 | 13,94 | 14,16 | 13,82 | 14,07 | 0,29% | 514.671,00 |
| 19.02.2025 | 13,70 | 14,14 | 13,70 | 14,03 | 1,01% | 615.918,00 |
| 18.02.2025 | 13,88 | 14,02 | 13,82 | 13,89 | 0,00% | 688.185,00 |
| 14.02.2025 | 13,65 | 13,92 | 13,65 | 13,89 | 2,13% | 494.694,00 |
| 13.02.2025 | 13,58 | 13,66 | 13,43 | 13,60 | 0,82% | 462.348,00 |
| 12.02.2025 | 13,44 | 13,52 | 13,30 | 13,49 | -0,95% | 770.253,00 |
| 11.02.2025 | 13,36 | 13,70 | 13,35 | 13,62 | 0,67% | 568.918,00 |
| 10.02.2025 | 13,53 | 13,63 | 13,36 | 13,53 | -0,37% | 748.618,00 |
| 07.02.2025 | 13,76 | 13,87 | 13,57 | 13,58 | -1,49% | 769.827,00 |
| 06.02.2025 | 13,92 | 13,93 | 13,68 | 13,79 | 0,11% | 516.752,00 |
| 05.02.2025 | 13,80 | 13,90 | 13,69 | 13,77 | -0,15% | 507.930,00 |
| 04.02.2025 | 13,50 | 13,83 | 13,48 | 13,79 | 1,85% | 1.382.874,00 |
| 03.02.2025 | 13,23 | 13,62 | 13,11 | 13,54 | -0,95% | 742.168,00 |
| 31.01.2025 | 13,73 | 13,97 | 13,39 | 13,67 | -0,73% | 926.673,00 |
| 30.01.2025 | 14,20 | 14,36 | 13,73 | 13,77 | -3,50% | 1.248.738,00 |
| 29.01.2025 | 14,21 | 14,43 | 13,83 | 14,27 | -3,25% | 1.186.856,00 |
| 28.01.2025 | 14,74 | 14,78 | 14,44 | 14,75 | 0,61% | 1.015.893,00 |
| 27.01.2025 | 14,60 | 14,82 | 14,54 | 14,66 | 0,62% | 2.353.903,00 |
| 24.01.2025 | 14,47 | 14,74 | 14,45 | 14,57 | 0,55% | 609.274,00 |
| 23.01.2025 | 14,25 | 14,50 | 14,25 | 14,49 | 1,40% | 727.634,00 |
| 22.01.2025 | 14,20 | 14,40 | 14,15 | 14,29 | 0,21% | 713.672,00 |
| 21.01.2025 | 14,42 | 14,48 | 14,13 | 14,26 | 2,44% | 680.324,00 |
| 17.01.2025 | 13,92 | 14,08 | 13,84 | 13,92 | 0,65% | 583.472,00 |
| 16.01.2025 | 13,73 | 14,00 | 13,73 | 13,83 | 0,73% | 800.354,00 |
| 15.01.2025 | 13,71 | 13,83 | 13,68 | 13,73 | 2,39% | 578.095,00 |
| 14.01.2025 | 13,03 | 13,47 | 12,99 | 13,41 | 3,31% | 611.338,00 |
| 13.01.2025 | 12,86 | 13,01 | 12,73 | 12,98 | 0,23% | 818.256,00 |
| 10.01.2025 | 12,89 | 13,03 | 12,81 | 12,95 | -0,99% | 672.527,00 |
| 08.01.2025 | 13,25 | 13,27 | 13,04 | 13,08 | -2,46% | 968.875,00 |
| 07.01.2025 | 13,44 | 13,61 | 13,22 | 13,41 | -0,22% | 751.947,00 |
| 06.01.2025 | 13,23 | 13,66 | 13,21 | 13,44 | 2,36% | 678.302,00 |
| 03.01.2025 | 13,15 | 13,17 | 12,79 | 13,13 | 0,54% | 958.488,00 |
| 02.01.2025 | 13,37 | 13,43 | 12,91 | 13,06 | -1,73% | 665.343,00 |
| 31.12.2024 | 13,00 | 13,34 | 12,98 | 13,29 | 2,39% | 760.680,00 |
| 30.12.2024 | 13,00 | 13,12 | 12,78 | 12,98 | -0,54% | 1.341.666,00 |
| 27.12.2024 | 13,22 | 13,35 | 12,96 | 13,05 | -2,10% | 1.164.759,00 |
| 26.12.2024 | 13,38 | 13,44 | 13,16 | 13,33 | -1,41% | 1.527.038,00 |
| 24.12.2024 | 13,24 | 13,70 | 13,19 | 13,52 | 2,11% | 867.757,00 |
| 23.12.2024 | 14,08 | 14,23 | 13,22 | 13,24 | -7,15% | 1.365.450,00 |
| 20.12.2024 | 14,11 | 14,37 | 14,11 | 14,26 | 0,35% | 2.548.383,00 |
| 19.12.2024 | 14,12 | 14,30 | 13,96 | 14,21 | 2,30% | 845.313,00 |
| 18.12.2024 | 14,59 | 14,78 | 13,87 | 13,89 | -4,40% | 656.106,00 |
| 17.12.2024 | 14,69 | 14,82 | 14,52 | 14,53 | -1,56% | 571.517,00 |
| 16.12.2024 | 14,78 | 14,88 | 14,72 | 14,76 | -0,40% | 457.181,00 |
| 13.12.2024 | 15,10 | 15,10 | 14,79 | 14,82 | -1,92% | 488.469,00 |
| 12.12.2024 | 15,01 | 15,26 | 14,98 | 15,11 | 0,40% | 742.127,00 |
| 11.12.2024 | 14,95 | 15,13 | 14,75 | 15,05 | 1,28% | 627.360,00 |
| 10.12.2024 | 14,76 | 15,03 | 14,63 | 14,86 | 0,41% | 547.208,00 |
| 09.12.2024 | 15,26 | 15,27 | 14,77 | 14,80 | -2,57% | 861.139,00 |
| 06.12.2024 | 15,29 | 15,50 | 15,16 | 15,19 | -0,46% | 990.844,00 |
| 05.12.2024 | 15,32 | 15,48 | 15,23 | 15,26 | -0,13% | 583.792,00 |
| 04.12.2024 | 15,16 | 15,31 | 14,88 | 15,28 | 1,33% | 674.583,00 |
| 03.12.2024 | 15,28 | 15,40 | 15,00 | 15,08 | -1,31% | 689.655,00 |
| 02.12.2024 | 15,66 | 15,67 | 15,17 | 15,28 | -1,93% | 856.761,00 |
| 29.11.2024 | 15,44 | 15,81 | 15,37 | 15,58 | 1,70% | 1.302.774,00 |
| 27.11.2024 | 15,27 | 15,46 | 15,23 | 15,32 | 0,46% | 1.192.208,00 |
| 26.11.2024 | 15,42 | 15,48 | 15,13 | 15,25 | -2,06% | 864.856,00 |
| 25.11.2024 | 15,54 | 15,90 | 15,54 | 15,57 | 1,30% | 1.351.338,00 |
| 22.11.2024 | 14,99 | 15,48 | 14,95 | 15,37 | 2,95% | 1.407.278,00 |
| 21.11.2024 | 14,78 | 15,12 | 14,74 | 14,93 | 1,01% | 324.838,00 |
| 20.11.2024 | 14,76 | 15,03 | 14,75 | 14,78 | -0,20% | 546.703,00 |
| 19.11.2024 | 14,54 | 14,90 | 14,52 | 14,81 | 0,20% | 607.736,00 |
| 18.11.2024 | 15,24 | 15,28 | 14,75 | 14,78 | -2,38% | 655.440,00 |
| 15.11.2024 | 15,28 | 15,36 | 14,95 | 15,14 | -0,33% | 911.785,00 |