15,285$
1,36%
Echtzeit-Aktienkurs Navient Corp
Bid:
Ask:
Aktienkurse zur Navient Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2024 | 15,28 | 15,35 | 15,07 | 15,19 | -0,39% | 566.820,00 |
| 13.11.2024 | 15,56 | 15,68 | 15,25 | 15,25 | -1,61% | 766.430,00 |
| 12.11.2024 | 15,23 | 15,53 | 15,18 | 15,50 | 0,71% | 770.601,00 |
| 11.11.2024 | 15,34 | 15,63 | 15,20 | 15,39 | 2,06% | 713.195,00 |
| 08.11.2024 | 15,16 | 15,27 | 15,06 | 15,08 | -1,11% | 692.194,00 |
| 07.11.2024 | 15,74 | 15,74 | 15,23 | 15,25 | -3,11% | 819.492,00 |
| 06.11.2024 | 15,00 | 15,90 | 14,99 | 15,74 | 10,69% | 1.897.926,00 |
| 05.11.2024 | 14,14 | 14,30 | 14,05 | 14,22 | 0,14% | 511.336,00 |
| 04.11.2024 | 13,93 | 14,23 | 13,71 | 14,20 | 1,50% | 1.070.891,00 |
| 01.11.2024 | 14,17 | 14,43 | 13,96 | 13,99 | -1,58% | 702.822,00 |
| 31.10.2024 | 15,21 | 15,21 | 14,21 | 14,22 | -6,42% | 842.452,00 |
| 30.10.2024 | 15,72 | 16,15 | 15,16 | 15,19 | 0,36% | 945.943,00 |
| 29.10.2024 | 15,29 | 15,39 | 15,03 | 15,14 | -2,17% | 376.679,00 |
| 28.10.2024 | 15,20 | 15,67 | 15,20 | 15,47 | 2,38% | 528.136,00 |
| 25.10.2024 | 15,38 | 15,54 | 15,02 | 15,11 | -0,98% | 304.373,00 |
| 24.10.2024 | 15,30 | 15,34 | 15,13 | 15,26 | -0,07% | 348.882,00 |
| 23.10.2024 | 15,26 | 15,33 | 15,08 | 15,27 | -0,33% | 334.036,00 |
| 22.10.2024 | 15,20 | 15,37 | 15,11 | 15,32 | 0,92% | 544.476,00 |
| 21.10.2024 | 15,67 | 15,72 | 15,13 | 15,18 | -3,50% | 505.628,00 |
| 18.10.2024 | 15,84 | 15,86 | 15,70 | 15,73 | -0,57% | 342.974,00 |
| 17.10.2024 | 15,92 | 15,92 | 15,57 | 15,82 | -0,25% | 319.036,00 |
| 16.10.2024 | 15,71 | 15,96 | 15,48 | 15,86 | 2,12% | 475.008,00 |
| 15.10.2024 | 15,45 | 15,75 | 15,34 | 15,53 | 0,32% | 534.682,00 |
| 14.10.2024 | 15,74 | 15,75 | 15,45 | 15,48 | -1,46% | 374.355,00 |
| 11.10.2024 | 15,56 | 15,74 | 15,51 | 15,71 | 1,81% | 286.761,00 |
| 10.10.2024 | 15,40 | 15,60 | 15,26 | 15,43 | -0,64% | 350.652,00 |
| 09.10.2024 | 15,59 | 15,75 | 15,52 | 15,53 | -0,16% | 325.736,00 |
| 08.10.2024 | 15,80 | 15,80 | 15,39 | 15,56 | -1,61% | 365.853,00 |
| 07.10.2024 | 15,56 | 15,93 | 15,51 | 15,81 | 1,35% | 442.168,00 |
| 04.10.2024 | 15,55 | 15,70 | 15,44 | 15,60 | 2,03% | 337.297,00 |
| 03.10.2024 | 15,20 | 15,34 | 15,02 | 15,29 | 0,20% | 323.591,00 |
| 02.10.2024 | 15,24 | 15,49 | 15,09 | 15,26 | 0,26% | 386.731,00 |
| 01.10.2024 | 15,52 | 15,61 | 15,13 | 15,22 | -2,40% | 320.655,00 |
| 30.09.2024 | 15,24 | 15,70 | 15,24 | 15,60 | 1,13% | 523.621,00 |
| 27.09.2024 | 15,43 | 15,65 | 15,31 | 15,42 | 1,25% | 447.645,00 |
| 26.09.2024 | 15,15 | 15,32 | 15,05 | 15,23 | 1,53% | 586.365,00 |
| 25.09.2024 | 15,35 | 15,36 | 14,97 | 15,00 | -2,09% | 770.370,00 |
| 24.09.2024 | 15,74 | 15,97 | 15,31 | 15,32 | -2,48% | 789.823,00 |
| 23.09.2024 | 15,99 | 16,09 | 15,71 | 15,71 | -1,01% | 487.721,00 |
| 20.09.2024 | 16,04 | 16,17 | 15,83 | 15,87 | -1,70% | 2.001.805,00 |
| 19.09.2024 | 16,39 | 16,39 | 16,07 | 16,15 | 0,84% | 484.165,00 |
| 18.09.2024 | 16,00 | 16,44 | 15,91 | 16,01 | 0,06% | 441.192,00 |
| 17.09.2024 | 15,87 | 16,11 | 15,86 | 16,00 | 1,65% | 435.831,00 |
| 16.09.2024 | 15,86 | 15,87 | 15,66 | 15,74 | -0,19% | 459.289,00 |
| 13.09.2024 | 15,65 | 16,02 | 15,53 | 15,77 | 2,01% | 570.777,00 |
| 12.09.2024 | 15,02 | 15,63 | 14,83 | 15,46 | 5,53% | 1.018.838,00 |
| 11.09.2024 | 14,76 | 14,84 | 14,36 | 14,65 | -1,68% | 621.162,00 |
| 10.09.2024 | 15,54 | 15,54 | 14,70 | 14,90 | -3,81% | 774.487,00 |
| 09.09.2024 | 15,91 | 15,91 | 15,45 | 15,49 | -2,21% | 451.348,00 |
| 06.09.2024 | 15,91 | 16,08 | 15,78 | 15,84 | -0,94% | 539.039,00 |
| 05.09.2024 | 16,21 | 16,27 | 15,88 | 15,99 | -0,25% | 379.090,00 |
| 04.09.2024 | 16,13 | 16,53 | 16,00 | 16,03 | -0,74% | 463.600,00 |
| 03.09.2024 | 16,70 | 16,76 | 16,08 | 16,15 | -4,61% | 570.656,00 |
| 30.08.2024 | 16,40 | 16,97 | 16,14 | 16,93 | 3,29% | 799.463,00 |
| 29.08.2024 | 16,41 | 16,51 | 16,22 | 16,39 | 0,31% | 588.447,00 |
| 28.08.2024 | 15,93 | 16,38 | 15,93 | 16,34 | 1,87% | 816.179,00 |
| 27.08.2024 | 16,01 | 16,15 | 15,72 | 16,04 | -0,06% | 445.157,00 |
| 26.08.2024 | 16,26 | 16,33 | 16,02 | 16,05 | -0,43% | 500.085,00 |
| 23.08.2024 | 15,66 | 16,20 | 15,54 | 16,12 | 3,53% | 521.021,00 |
| 22.08.2024 | 15,44 | 15,63 | 15,44 | 15,57 | 0,58% | 328.086,00 |
| 21.08.2024 | 15,64 | 15,68 | 15,41 | 15,48 | -0,58% | 479.583,00 |
| 20.08.2024 | 15,52 | 15,62 | 15,44 | 15,57 | 0,32% | 506.296,00 |
| 19.08.2024 | 15,47 | 15,53 | 15,34 | 15,52 | 0,71% | 371.197,00 |
| 16.08.2024 | 15,45 | 15,72 | 15,37 | 15,41 | -0,32% | 784.153,00 |
| 15.08.2024 | 15,50 | 15,58 | 15,24 | 15,46 | 2,05% | 677.792,00 |
| 14.08.2024 | 15,47 | 15,49 | 14,89 | 15,15 | 2,43% | 732.528,00 |
| 13.08.2024 | 14,40 | 14,83 | 14,40 | 14,79 | 2,64% | 563.482,00 |
| 12.08.2024 | 14,73 | 14,86 | 14,40 | 14,41 | -1,64% | 548.297,00 |
| 09.08.2024 | 14,61 | 14,73 | 14,46 | 14,65 | 0,34% | 506.352,00 |
| 08.08.2024 | 14,32 | 14,73 | 14,32 | 14,60 | 3,03% | 490.942,00 |
| 07.08.2024 | 14,57 | 14,78 | 14,13 | 14,17 | -1,12% | 473.677,00 |
| 06.08.2024 | 14,49 | 14,55 | 14,23 | 14,33 | -0,86% | 586.973,00 |
| 05.08.2024 | 14,52 | 14,74 | 14,30 | 14,46 | -5,77% | 712.251,00 |
| 02.08.2024 | 15,33 | 15,39 | 14,97 | 15,34 | -2,85% | 750.559,00 |
| 01.08.2024 | 16,38 | 16,45 | 15,68 | 15,79 | -3,84% | 617.589,00 |
| 31.07.2024 | 16,45 | 16,74 | 16,31 | 16,42 | -0,05% | 610.532,00 |
| 30.07.2024 | 16,16 | 16,53 | 16,12 | 16,43 | 2,05% | 584.991,00 |
| 29.07.2024 | 15,98 | 16,14 | 15,75 | 16,10 | 0,94% | 662.635,00 |
| 26.07.2024 | 15,78 | 16,03 | 15,66 | 15,95 | 2,18% | 1.079.895,00 |
| 25.07.2024 | 15,80 | 15,83 | 15,30 | 15,61 | -0,57% | 1.040.920,00 |
| 24.07.2024 | 14,50 | 15,77 | 14,50 | 15,70 | 1,03% | 1.148.173,00 |
| 23.07.2024 | 15,41 | 15,65 | 15,32 | 15,54 | 0,65% | 893.173,00 |
| 22.07.2024 | 15,37 | 15,53 | 15,22 | 15,44 | 0,26% | 623.261,00 |
| 19.07.2024 | 15,38 | 15,48 | 15,23 | 15,40 | 0,33% | 594.235,00 |
| 18.07.2024 | 15,52 | 15,87 | 15,35 | 15,35 | -1,63% | 794.768,00 |
| 17.07.2024 | 15,48 | 15,85 | 15,48 | 15,61 | -0,61% | 839.169,00 |
| 16.07.2024 | 15,31 | 15,76 | 15,31 | 15,70 | 3,09% | 788.682,00 |