15,695$
0,29%
Echtzeit-Aktienkurs Navient Corp.
Bid:
Ask:
Aktienkurse zur Navient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 15,83 | 15,95 | 15,68 | 15,70 | 0,32% | 823.566,00 |
| 13.05.2024 | 15,67 | 15,99 | 15,56 | 15,65 | 1,10% | 739.027,00 |
| 10.05.2024 | 15,50 | 15,57 | 15,39 | 15,48 | 0,32% | 657.558,00 |
| 09.05.2024 | 15,49 | 15,63 | 15,39 | 15,43 | -0,26% | 448.411,00 |
| 08.05.2024 | 15,43 | 15,51 | 15,34 | 15,47 | 0,00% | 729.811,00 |
| 07.05.2024 | 15,77 | 15,97 | 15,37 | 15,47 | -1,84% | 775.095,00 |
| 06.05.2024 | 16,10 | 16,19 | 15,70 | 15,76 | -1,38% | 777.613,00 |
| 03.05.2024 | 15,70 | 16,00 | 15,70 | 15,98 | 3,50% | 870.843,00 |
| 02.05.2024 | 15,62 | 15,62 | 15,34 | 15,44 | 0,13% | 515.900,00 |
| 01.05.2024 | 15,07 | 15,49 | 14,98 | 15,42 | 2,66% | 917.432,00 |
| 30.04.2024 | 15,39 | 15,46 | 15,00 | 15,02 | -3,41% | 1.533.765,00 |
| 29.04.2024 | 15,72 | 15,84 | 15,54 | 15,55 | -1,08% | 780.668,00 |
| 26.04.2024 | 15,73 | 15,98 | 15,62 | 15,72 | -0,25% | 766.480,00 |
| 25.04.2024 | 15,90 | 15,97 | 15,48 | 15,76 | -2,05% | 1.554.302,00 |
| 24.04.2024 | 15,34 | 16,27 | 15,34 | 16,09 | -3,07% | 2.141.278,00 |
| 23.04.2024 | 16,53 | 16,80 | 16,53 | 16,60 | 0,12% | 1.658.817,00 |
| 22.04.2024 | 16,38 | 16,74 | 16,33 | 16,58 | 2,28% | 803.837,00 |
| 19.04.2024 | 16,24 | 16,56 | 16,14 | 16,21 | -0,31% | 1.204.063,00 |
| 18.04.2024 | 16,18 | 16,57 | 16,14 | 16,26 | 0,99% | 582.684,00 |
| 17.04.2024 | 16,42 | 16,60 | 16,10 | 16,10 | -0,98% | 584.043,00 |
| 16.04.2024 | 16,03 | 16,28 | 15,92 | 16,26 | 0,74% | 534.932,00 |
| 15.04.2024 | 16,45 | 16,60 | 16,01 | 16,14 | -1,82% | 558.720,00 |
| 12.04.2024 | 16,50 | 16,60 | 16,39 | 16,44 | -1,26% | 529.822,00 |
| 11.04.2024 | 16,78 | 16,83 | 16,53 | 16,65 | -0,06% | 411.427,00 |
| 10.04.2024 | 16,70 | 16,91 | 16,43 | 16,66 | -2,66% | 643.203,00 |
| 09.04.2024 | 17,20 | 17,28 | 16,94 | 17,12 | -0,03% | 502.113,00 |
| 08.04.2024 | 17,04 | 17,25 | 17,00 | 17,12 | 0,53% | 856.349,00 |
| 05.04.2024 | 16,79 | 17,05 | 16,74 | 17,03 | 0,95% | 586.191,00 |
| 04.04.2024 | 17,43 | 17,56 | 16,85 | 16,87 | -2,09% | 729.351,00 |
| 03.04.2024 | 16,96 | 17,50 | 16,78 | 17,23 | 3,33% | 695.489,00 |
| 02.04.2024 | 16,84 | 16,89 | 16,63 | 16,68 | -2,08% | 424.860,00 |
| 01.04.2024 | 17,40 | 17,40 | 17,03 | 17,03 | -2,13% | 310.205,00 |
| 28.03.2024 | 17,26 | 17,56 | 17,26 | 17,40 | 1,05% | 580.633,00 |
| 27.03.2024 | 17,09 | 17,26 | 17,09 | 17,22 | 0,94% | 575.455,00 |
| 26.03.2024 | 17,19 | 17,30 | 17,06 | 17,06 | -0,52% | 510.522,00 |
| 25.03.2024 | 16,79 | 17,21 | 16,79 | 17,15 | 1,96% | 624.287,00 |
| 22.03.2024 | 17,10 | 17,10 | 16,79 | 16,82 | -0,94% | 468.185,00 |
| 21.03.2024 | 16,98 | 17,13 | 16,79 | 16,98 | 0,30% | 584.614,00 |
| 20.03.2024 | 16,45 | 17,03 | 16,35 | 16,93 | 2,23% | 642.693,00 |
| 19.03.2024 | 16,26 | 16,60 | 16,26 | 16,56 | 1,78% | 695.372,00 |
| 18.03.2024 | 16,53 | 16,57 | 16,25 | 16,27 | -1,87% | 405.232,00 |
| 15.03.2024 | 16,34 | 16,63 | 16,34 | 16,58 | 0,73% | 2.257.996,00 |
| 14.03.2024 | 16,84 | 16,92 | 16,31 | 16,46 | -2,60% | 653.171,00 |
| 13.03.2024 | 16,67 | 16,94 | 16,67 | 16,90 | 1,02% | 370.246,00 |
| 12.03.2024 | 16,54 | 16,78 | 16,46 | 16,73 | 0,91% | 487.033,00 |
| 11.03.2024 | 16,46 | 16,68 | 16,42 | 16,58 | 0,78% | 451.923,00 |
| 08.03.2024 | 16,66 | 16,74 | 16,33 | 16,45 | 0,00% | 548.946,00 |
| 07.03.2024 | 16,54 | 16,74 | 16,30 | 16,45 | 0,49% | 716.873,00 |
| 06.03.2024 | 16,34 | 16,50 | 16,15 | 16,37 | 0,18% | 1.252.629,00 |
| 05.03.2024 | 16,30 | 16,55 | 16,25 | 16,34 | -0,49% | 637.451,00 |
| 04.03.2024 | 16,45 | 16,59 | 16,35 | 16,42 | -0,24% | 697.707,00 |
| 01.03.2024 | 16,23 | 16,48 | 16,04 | 16,46 | 1,35% | 691.345,00 |
| 29.02.2024 | 15,83 | 16,32 | 15,80 | 16,24 | 3,11% | 1.116.343,00 |
| 28.02.2024 | 15,93 | 16,14 | 15,72 | 15,75 | -1,25% | 1.061.458,00 |
| 27.02.2024 | 16,25 | 16,30 | 15,92 | 15,95 | -0,99% | 537.740,00 |
| 26.02.2024 | 16,19 | 16,44 | 16,04 | 16,11 | -1,04% | 643.522,00 |
| 23.02.2024 | 16,16 | 16,55 | 16,16 | 16,28 | 0,68% | 804.325,00 |
| 22.02.2024 | 16,03 | 16,22 | 16,00 | 16,17 | 0,25% | 1.112.736,00 |
| 21.02.2024 | 16,11 | 16,17 | 15,98 | 16,13 | -0,80% | 494.141,00 |
| 20.02.2024 | 16,10 | 16,53 | 16,08 | 16,26 | -0,18% | 583.919,00 |
| 16.02.2024 | 16,35 | 16,51 | 16,15 | 16,29 | -1,24% | 664.904,00 |
| 15.02.2024 | 16,26 | 16,57 | 16,26 | 16,50 | 1,95% | 508.165,00 |
| 14.02.2024 | 16,10 | 16,23 | 16,00 | 16,18 | 1,25% | 470.555,00 |
| 13.02.2024 | 16,06 | 16,17 | 15,87 | 15,98 | -3,33% | 852.802,00 |
| 12.02.2024 | 16,22 | 16,71 | 16,22 | 16,53 | 2,10% | 820.044,00 |
| 09.02.2024 | 16,14 | 16,20 | 15,87 | 16,19 | 0,50% | 859.855,00 |
| 08.02.2024 | 15,82 | 16,16 | 15,65 | 16,11 | 1,45% | 908.200,00 |
| 07.02.2024 | 15,97 | 16,03 | 15,49 | 15,88 | -0,50% | 1.359.269,00 |
| 06.02.2024 | 15,90 | 16,34 | 15,88 | 15,96 | -0,44% | 898.504,00 |
| 05.02.2024 | 16,01 | 16,15 | 15,72 | 16,03 | -0,93% | 967.154,00 |
| 02.02.2024 | 16,33 | 16,36 | 16,05 | 16,18 | -1,76% | 1.275.805,00 |
| 01.02.2024 | 17,16 | 17,20 | 16,31 | 16,47 | -4,33% | 1.618.581,00 |
| 31.01.2024 | 17,01 | 17,87 | 16,91 | 17,22 | -4,09% | 2.332.749,00 |
| 30.01.2024 | 18,12 | 18,37 | 17,93 | 17,95 | -1,32% | 1.950.627,00 |
| 29.01.2024 | 18,17 | 18,21 | 18,01 | 18,19 | 0,39% | 716.925,00 |
| 26.01.2024 | 17,96 | 18,21 | 17,89 | 18,12 | 1,51% | 1.079.001,00 |
| 25.01.2024 | 17,90 | 18,04 | 17,65 | 17,85 | 0,96% | 647.377,00 |
| 24.01.2024 | 17,65 | 17,87 | 17,54 | 17,68 | 1,20% | 651.823,00 |
| 23.01.2024 | 17,69 | 17,78 | 17,47 | 17,47 | -0,23% | 848.405,00 |
| 22.01.2024 | 17,41 | 17,73 | 17,25 | 17,51 | 2,04% | 981.046,00 |
| 19.01.2024 | 16,99 | 17,16 | 16,75 | 17,16 | 1,84% | 1.078.813,00 |
| 18.01.2024 | 17,03 | 17,06 | 16,55 | 16,85 | -0,62% | 1.216.608,00 |
| 17.01.2024 | 16,97 | 17,25 | 16,93 | 16,96 | -1,71% | 716.933,00 |
| 16.01.2024 | 17,01 | 17,32 | 17,01 | 17,25 | -0,40% | 875.997,00 |
| 12.01.2024 | 17,63 | 17,69 | 17,15 | 17,32 | -0,46% | 914.600,00 |
| 11.01.2024 | 17,47 | 17,51 | 17,18 | 17,40 | -0,40% | 792.360,00 |
| 10.01.2024 | 17,05 | 17,63 | 17,05 | 17,47 | -1,55% | 1.213.863,00 |
| 09.01.2024 | 17,82 | 18,00 | 17,54 | 17,75 | -1,53% | 731.745,00 |
| 08.01.2024 | 17,62 | 18,17 | 17,62 | 18,02 | -1,15% | 767.836,00 |
| 05.01.2024 | 17,92 | 18,45 | 17,85 | 18,23 | 1,11% | 683.565,00 |
| 04.01.2024 | 17,97 | 18,34 | 17,82 | 18,03 | 0,70% | 543.453,00 |
| 03.01.2024 | 18,32 | 18,34 | 17,90 | 17,91 | -3,16% | 850.900,00 |
| 02.01.2024 | 18,20 | 18,74 | 18,10 | 18,49 | -0,70% | 566.199,00 |
| 29.12.2023 | 18,89 | 18,93 | 18,57 | 18,62 | -1,43% | 555.649,00 |
| 28.12.2023 | 18,83 | 18,94 | 18,74 | 18,89 | 0,11% | 432.551,00 |
| 27.12.2023 | 19,12 | 19,12 | 18,82 | 18,87 | -0,94% | 392.410,00 |
| 26.12.2023 | 19,18 | 19,25 | 19,03 | 19,05 | -0,42% | 537.480,00 |
| 22.12.2023 | 19,32 | 19,44 | 19,03 | 19,13 | -0,62% | 458.292,00 |
| 21.12.2023 | 18,88 | 19,25 | 18,80 | 19,25 | 3,22% | 836.736,00 |
| 20.12.2023 | 19,03 | 19,13 | 18,63 | 18,65 | -1,84% | 735.406,00 |