12,660$
-2,16%
Echtzeit-Aktienkurs Navient Corp
Bid:
Ask:
Aktienkurse zur Navient Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 13,16 | 13,35 | 13,10 | 13,16 | -1,05% | 536.879,00 |
| 16.06.2025 | 13,28 | 13,44 | 13,22 | 13,30 | 0,68% | 502.391,00 |
| 13.06.2025 | 13,40 | 13,59 | 13,15 | 13,21 | -3,44% | 354.833,00 |
| 12.06.2025 | 13,78 | 13,87 | 13,62 | 13,68 | -1,79% | 447.972,00 |
| 11.06.2025 | 13,84 | 14,00 | 13,68 | 13,93 | 1,24% | 654.717,00 |
| 10.06.2025 | 13,61 | 13,84 | 13,56 | 13,76 | 1,33% | 483.917,00 |
| 09.06.2025 | 13,57 | 13,68 | 13,47 | 13,58 | 0,97% | 557.932,00 |
| 06.06.2025 | 13,62 | 13,70 | 13,42 | 13,45 | -0,85% | 382.196,00 |
| 05.06.2025 | 13,56 | 13,74 | 13,48 | 13,57 | 0,04% | 426.456,00 |
| 04.06.2025 | 13,53 | 13,63 | 13,47 | 13,56 | 0,44% | 488.115,00 |
| 03.06.2025 | 13,27 | 13,62 | 13,21 | 13,50 | 1,35% | 450.359,00 |
| 02.06.2025 | 13,39 | 13,44 | 13,18 | 13,32 | -0,89% | 399.419,00 |
| 30.05.2025 | 13,53 | 13,60 | 13,39 | 13,44 | -1,10% | 1.000.626,00 |
| 29.05.2025 | 13,48 | 13,63 | 13,23 | 13,59 | 1,57% | 569.593,00 |
| 28.05.2025 | 13,62 | 13,65 | 13,35 | 13,38 | -1,98% | 483.320,00 |
| 27.05.2025 | 13,42 | 13,66 | 13,27 | 13,65 | 3,02% | 553.689,00 |
| 23.05.2025 | 12,86 | 13,30 | 12,86 | 13,25 | 0,15% | 525.637,00 |
| 22.05.2025 | 12,90 | 13,34 | 12,88 | 13,23 | 1,93% | 597.607,00 |
| 21.05.2025 | 13,30 | 13,43 | 12,96 | 12,98 | -3,92% | 516.665,00 |
| 20.05.2025 | 13,66 | 13,76 | 13,43 | 13,51 | -1,82% | 489.769,00 |
| 19.05.2025 | 13,53 | 13,77 | 13,53 | 13,76 | 0,04% | 504.221,00 |
| 16.05.2025 | 13,85 | 13,88 | 13,65 | 13,76 | -0,90% | 545.559,00 |
| 15.05.2025 | 13,75 | 13,88 | 13,60 | 13,88 | 1,02% | 416.316,00 |
| 14.05.2025 | 13,76 | 13,81 | 13,53 | 13,74 | -0,29% | 559.334,00 |
| 13.05.2025 | 13,99 | 13,99 | 13,77 | 13,78 | -0,65% | 514.512,00 |
| 12.05.2025 | 14,05 | 14,16 | 13,73 | 13,87 | 2,66% | 957.554,00 |
| 09.05.2025 | 13,00 | 13,55 | 12,98 | 13,51 | 4,16% | 1.313.339,00 |
| 08.05.2025 | 12,70 | 13,07 | 12,65 | 12,97 | 3,02% | 541.753,00 |
| 07.05.2025 | 12,63 | 12,82 | 12,53 | 12,59 | 0,24% | 562.297,00 |
| 06.05.2025 | 12,62 | 12,80 | 12,55 | 12,56 | -1,64% | 564.655,00 |
| 05.05.2025 | 12,59 | 13,05 | 12,59 | 12,77 | 0,08% | 710.852,00 |
| 02.05.2025 | 12,64 | 12,85 | 12,58 | 12,76 | 1,84% | 541.912,00 |
| 01.05.2025 | 12,49 | 12,76 | 12,35 | 12,53 | 1,21% | 710.961,00 |
| 30.04.2025 | 12,02 | 12,64 | 12,02 | 12,38 | -2,52% | 1.263.093,00 |
| 29.04.2025 | 12,19 | 13,20 | 12,19 | 12,70 | 3,84% | 1.948.996,00 |
| 28.04.2025 | 11,82 | 12,26 | 11,82 | 12,23 | 3,38% | 858.443,00 |
| 25.04.2025 | 11,93 | 11,93 | 11,74 | 11,83 | -0,67% | 465.853,00 |
| 24.04.2025 | 11,62 | 11,99 | 11,58 | 11,91 | 2,76% | 646.827,00 |
| 23.04.2025 | 11,75 | 12,07 | 11,52 | 11,59 | 1,22% | 686.025,00 |
| 22.04.2025 | 11,19 | 11,49 | 11,09 | 11,45 | 4,09% | 587.675,00 |
| 21.04.2025 | 11,07 | 11,10 | 10,92 | 11,00 | -1,87% | 524.950,00 |
| 17.04.2025 | 11,07 | 11,33 | 11,07 | 11,21 | 1,26% | 430.953,00 |
| 16.04.2025 | 11,19 | 11,33 | 10,99 | 11,07 | -1,77% | 386.172,00 |
| 15.04.2025 | 11,18 | 11,41 | 11,18 | 11,27 | 0,81% | 563.783,00 |
| 14.04.2025 | 11,25 | 11,27 | 11,00 | 11,18 | 1,54% | 449.739,00 |
| 11.04.2025 | 11,41 | 11,48 | 10,70 | 11,01 | -3,67% | 594.582,00 |
| 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 |