8,550$
2,89%
Echtzeit-Aktienkurs Navient Corp.
Bid:
Ask:
Aktienkurse zur Navient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,31 | 8,59 | 8,29 | 8,55 | 3,01% | 254.110,00 |
| 28.05.2026 | 8,08 | 8,36 | 8,07 | 8,30 | 2,34% | 1.039.448,00 |
| 27.05.2026 | 8,60 | 8,74 | 8,07 | 8,11 | -5,09% | 1.282.055,00 |
| 26.05.2026 | 8,44 | 8,59 | 8,44 | 8,55 | 1,24% | 687.953,00 |
| 22.05.2026 | 8,39 | 8,49 | 8,37 | 8,44 | 1,08% | 648.391,00 |
| 21.05.2026 | 8,29 | 8,56 | 8,20 | 8,35 | 0,48% | 1.104.615,00 |
| 20.05.2026 | 8,26 | 8,50 | 8,12 | 8,31 | 0,73% | 1.170.871,00 |
| 19.05.2026 | 8,38 | 8,38 | 8,17 | 8,25 | -1,26% | 690.357,00 |
| 18.05.2026 | 8,20 | 8,40 | 8,15 | 8,36 | 2,64% | 878.368,00 |
| 15.05.2026 | 8,22 | 8,29 | 8,09 | 8,14 | 0,12% | 961.627,00 |
| 14.05.2026 | 7,95 | 8,21 | 7,95 | 8,13 | 3,17% | 923.588,00 |
| 13.05.2026 | 8,27 | 8,27 | 7,88 | 7,88 | -5,17% | 1.037.927,00 |
| 12.05.2026 | 8,37 | 8,45 | 8,21 | 8,31 | -0,12% | 818.389,00 |
| 11.05.2026 | 8,55 | 8,56 | 8,21 | 8,32 | -2,58% | 1.090.007,00 |
| 08.05.2026 | 8,79 | 8,79 | 8,52 | 8,54 | -2,73% | 560.980,00 |
| 07.05.2026 | 8,73 | 8,95 | 8,73 | 8,78 | 0,57% | 833.749,00 |
| 06.05.2026 | 8,83 | 8,96 | 8,72 | 8,73 | 0,23% | 953.468,00 |
| 05.05.2026 | 8,98 | 9,03 | 8,67 | 8,71 | -3,01% | 816.264,00 |
| 04.05.2026 | 9,11 | 9,19 | 8,92 | 8,98 | -2,07% | 758.833,00 |
| 01.05.2026 | 9,34 | 9,34 | 9,11 | 9,17 | -0,70% | 2.188.596,00 |
| 30.04.2026 | 9,51 | 9,57 | 9,09 | 9,24 | -2,99% | 1.365.251,00 |
| 29.04.2026 | 9,58 | 9,84 | 9,15 | 9,52 | 3,82% | 1.958.192,00 |
| 28.04.2026 | 8,96 | 9,22 | 8,96 | 9,17 | 3,15% | 951.247,00 |
| 27.04.2026 | 8,91 | 9,13 | 8,84 | 8,89 | -0,67% | 784.436,00 |
| 24.04.2026 | 8,76 | 9,05 | 8,76 | 8,95 | 1,24% | 717.191,00 |
| 23.04.2026 | 8,92 | 8,92 | 8,62 | 8,84 | -0,90% | 795.982,00 |
| 22.04.2026 | 8,98 | 9,04 | 8,81 | 8,92 | -0,67% | 830.181,00 |
| 21.04.2026 | 9,07 | 9,16 | 8,95 | 8,98 | -0,33% | 823.158,00 |
| 20.04.2026 | 8,73 | 9,09 | 8,73 | 9,01 | 1,58% | 1.162.051,00 |
| 17.04.2026 | 8,51 | 8,89 | 8,50 | 8,87 | 5,85% | 1.131.741,00 |
| 16.04.2026 | 8,40 | 8,57 | 8,37 | 8,38 | -0,71% | 1.062.661,00 |
| 15.04.2026 | 8,30 | 8,51 | 8,27 | 8,44 | 1,93% | 810.818,00 |
| 14.04.2026 | 8,16 | 8,29 | 8,12 | 8,28 | 1,47% | 675.667,00 |
| 13.04.2026 | 7,86 | 8,21 | 7,80 | 8,16 | 2,77% | 982.762,00 |
| 10.04.2026 | 8,25 | 8,30 | 7,91 | 7,94 | -4,45% | 761.058,00 |
| 09.04.2026 | 8,53 | 8,55 | 8,22 | 8,31 | -3,71% | 847.567,00 |
| 08.04.2026 | 8,68 | 8,79 | 8,54 | 8,63 | 1,43% | 933.771,00 |
| 07.04.2026 | 8,31 | 8,51 | 8,25 | 8,51 | 1,89% | 958.742,00 |
| 06.04.2026 | 8,24 | 8,38 | 8,21 | 8,35 | 0,60% | 653.263,00 |
| 02.04.2026 | 8,17 | 8,36 | 8,08 | 8,30 | 0,12% | 682.752,00 |
| 01.04.2026 | 8,23 | 8,41 | 8,17 | 8,29 | 1,22% | 709.163,00 |
| 31.03.2026 | 8,11 | 8,26 | 8,03 | 8,19 | 1,05% | 1.213.114,00 |
| 30.03.2026 | 8,13 | 8,19 | 8,04 | 8,11 | 0,43% | 831.776,00 |
| 27.03.2026 | 8,20 | 8,20 | 8,03 | 8,07 | -1,94% | 668.948,00 |
| 26.03.2026 | 8,17 | 8,29 | 8,13 | 8,23 | 0,73% | 802.323,00 |
| 25.03.2026 | 8,30 | 8,32 | 7,97 | 8,17 | 0,37% | 649.909,00 |
| 24.03.2026 | 8,18 | 8,31 | 8,06 | 8,14 | -1,21% | 1.152.106,00 |
| 23.03.2026 | 8,27 | 8,39 | 8,07 | 8,24 | 2,49% | 909.908,00 |
| 20.03.2026 | 8,13 | 8,18 | 7,98 | 8,04 | -0,99% | 2.682.483,00 |
| 19.03.2026 | 8,07 | 8,18 | 7,94 | 8,12 | 0,00% | 767.121,00 |
| 18.03.2026 | 8,16 | 8,25 | 8,06 | 8,12 | -1,22% | 805.809,00 |
| 17.03.2026 | 8,34 | 8,40 | 8,08 | 8,22 | -0,48% | 948.784,00 |
| 16.03.2026 | 8,15 | 8,37 | 8,15 | 8,26 | 1,60% | 918.135,00 |
| 13.03.2026 | 8,08 | 8,17 | 7,86 | 8,13 | 0,87% | 1.260.602,00 |
| 12.03.2026 | 7,96 | 8,10 | 7,91 | 8,06 | -0,62% | 882.480,00 |
| 11.03.2026 | 8,09 | 8,14 | 7,91 | 8,11 | -0,25% | 919.321,00 |
| 10.03.2026 | 8,27 | 8,34 | 8,07 | 8,13 | -1,45% | 754.477,00 |
| 09.03.2026 | 8,15 | 8,27 | 7,95 | 8,25 | -0,60% | 1.327.781,00 |
| 06.03.2026 | 8,21 | 8,32 | 8,00 | 8,30 | -3,04% | 858.769,00 |
| 05.03.2026 | 8,61 | 8,74 | 8,46 | 8,56 | -1,38% | 862.546,00 |
| 04.03.2026 | 8,63 | 8,77 | 8,52 | 8,68 | 0,93% | 648.826,00 |
| 03.03.2026 | 8,47 | 8,66 | 8,30 | 8,60 | -0,23% | 747.407,00 |
| 02.03.2026 | 8,53 | 8,72 | 8,36 | 8,62 | -1,93% | 1.193.350,00 |
| 27.02.2026 | 8,87 | 8,87 | 8,50 | 8,79 | -2,22% | 1.546.492,00 |
| 26.02.2026 | 8,93 | 9,05 | 8,81 | 8,99 | 0,90% | 911.166,00 |
| 25.02.2026 | 8,80 | 8,91 | 8,56 | 8,91 | 2,18% | 866.591,00 |
| 24.02.2026 | 8,98 | 9,10 | 8,71 | 8,72 | -3,00% | 1.140.102,00 |
| 23.02.2026 | 9,36 | 9,38 | 8,96 | 8,99 | -4,06% | 1.069.833,00 |
| 20.02.2026 | 9,39 | 9,66 | 9,34 | 9,37 | -1,37% | 845.633,00 |
| 19.02.2026 | 9,48 | 9,55 | 9,42 | 9,50 | -0,52% | 757.944,00 |
| 18.02.2026 | 9,48 | 9,63 | 9,39 | 9,55 | 0,74% | 1.464.488,00 |
| 17.02.2026 | 9,34 | 9,51 | 9,15 | 9,48 | 1,50% | 1.639.044,00 |
| 13.02.2026 | 9,45 | 9,63 | 9,33 | 9,34 | -0,53% | 827.598,00 |
| 12.02.2026 | 9,84 | 10,05 | 9,35 | 9,39 | -4,57% | 1.318.629,00 |
| 11.02.2026 | 9,85 | 9,98 | 9,69 | 9,84 | -0,61% | 1.456.677,00 |
| 10.02.2026 | 10,02 | 10,18 | 9,89 | 9,90 | -1,30% | 822.826,00 |
| 09.02.2026 | 10,00 | 10,07 | 9,92 | 10,03 | -0,20% | 952.299,00 |
| 06.02.2026 | 10,11 | 10,37 | 9,97 | 10,05 | 0,40% | 786.435,00 |
| 05.02.2026 | 10,04 | 10,06 | 9,79 | 10,01 | -0,40% | 867.889,00 |
| 04.02.2026 | 10,13 | 10,33 | 10,03 | 10,05 | 0,40% | 1.009.537,00 |
| 03.02.2026 | 9,90 | 10,33 | 9,72 | 10,01 | 0,30% | 1.577.404,00 |
| 02.02.2026 | 9,83 | 10,28 | 9,58 | 9,98 | 1,73% | 1.672.097,00 |
| 30.01.2026 | 9,75 | 9,98 | 9,52 | 9,81 | -0,71% | 3.131.248,00 |
| 29.01.2026 | 9,76 | 10,05 | 9,35 | 9,88 | 0,71% | 2.753.191,00 |
| 28.01.2026 | 11,80 | 11,92 | 9,77 | 9,81 | -18,52% | 2.647.147,00 |
| 27.01.2026 | 12,07 | 12,10 | 11,92 | 12,04 | -0,41% | 684.460,00 |
| 26.01.2026 | 12,03 | 12,18 | 11,92 | 12,09 | 0,08% | 507.653,00 |
| 23.01.2026 | 12,21 | 12,29 | 11,97 | 12,08 | -1,23% | 542.151,00 |
| 22.01.2026 | 12,29 | 12,49 | 12,21 | 12,23 | -0,16% | 520.440,00 |
| 21.01.2026 | 12,00 | 12,32 | 11,92 | 12,25 | 2,34% | 891.406,00 |
| 20.01.2026 | 12,22 | 12,34 | 11,84 | 11,97 | -4,32% | 706.286,00 |
| 16.01.2026 | 12,58 | 12,94 | 12,47 | 12,51 | 0,00% | 612.254,00 |
| 15.01.2026 | 12,41 | 12,52 | 12,27 | 12,51 | 0,81% | 763.567,00 |
| 14.01.2026 | 12,07 | 12,46 | 11,86 | 12,41 | 2,82% | 814.011,00 |
| 13.01.2026 | 12,41 | 12,41 | 12,05 | 12,07 | -2,43% | 617.978,00 |
| 12.01.2026 | 12,85 | 12,94 | 12,32 | 12,37 | -4,85% | 971.607,00 |
| 09.01.2026 | 13,08 | 13,15 | 12,61 | 13,00 | -0,91% | 747.453,00 |
| 08.01.2026 | 12,80 | 13,17 | 12,80 | 13,12 | 2,34% | 809.621,00 |
| 07.01.2026 | 12,84 | 12,85 | 12,60 | 12,82 | -0,16% | 712.233,00 |
| 06.01.2026 | 12,94 | 13,06 | 12,66 | 12,84 | -1,31% | 1.217.364,00 |