2,280$
-0,44%
Echtzeit-Aktienkurs Navios Maritime Holdings
Bid:
Ask:
Aktienkurse zur Navios Maritime Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2023 | 2,27 | 2,28 | 2,27 | 2,27 | -0,87% | 43.645,00 |
| 12.12.2023 | 2,25 | 2,29 | 2,25 | 2,29 | 1,33% | 149.320,00 |
| 11.12.2023 | 2,25 | 2,27 | 2,24 | 2,26 | 0,44% | 205.947,00 |
| 08.12.2023 | 2,24 | 2,25 | 2,24 | 2,25 | 0,00% | 21.896,00 |
| 07.12.2023 | 2,24 | 2,25 | 2,24 | 2,25 | 0,45% | 70.957,00 |
| 06.12.2023 | 2,24 | 2,25 | 2,24 | 2,24 | -0,44% | 117.612,00 |
| 05.12.2023 | 2,25 | 2,25 | 2,24 | 2,25 | 0,00% | 253.587,00 |
| 04.12.2023 | 2,25 | 2,26 | 2,24 | 2,25 | 0,00% | 198.001,00 |
| 01.12.2023 | 2,23 | 2,25 | 2,23 | 2,25 | 0,45% | 152.446,00 |
| 30.11.2023 | 2,23 | 2,25 | 2,23 | 2,24 | 0,00% | 99.328,00 |
| 29.11.2023 | 2,26 | 2,26 | 2,22 | 2,24 | -0,44% | 210.793,00 |
| 28.11.2023 | 2,25 | 2,27 | 2,24 | 2,25 | -0,44% | 51.273,00 |
| 27.11.2023 | 2,24 | 2,27 | 2,24 | 2,26 | 0,89% | 93.764,00 |
| 24.11.2023 | 2,25 | 2,25 | 2,24 | 2,24 | -0,44% | 15.144,00 |
| 22.11.2023 | 2,23 | 2,25 | 2,23 | 2,25 | 0,45% | 46.812,00 |
| 21.11.2023 | 2,23 | 2,24 | 2,22 | 2,24 | 0,02% | 144.157,00 |
| 20.11.2023 | 2,23 | 2,24 | 2,22 | 2,24 | -0,02% | 1.094.571,00 |
| 17.11.2023 | 2,22 | 2,32 | 2,22 | 2,24 | 0,00% | 294.427,00 |
| 16.11.2023 | 2,23 | 2,24 | 2,23 | 2,24 | 0,00% | 14.070,00 |
| 15.11.2023 | 2,22 | 2,24 | 2,22 | 2,24 | 0,90% | 882.239,00 |
| 14.11.2023 | 2,21 | 2,24 | 2,21 | 2,22 | 0,00% | 216.813,00 |
| 13.11.2023 | 2,22 | 2,23 | 2,21 | 2,22 | -0,45% | 107.793,00 |
| 10.11.2023 | 2,22 | 2,23 | 2,21 | 2,23 | 0,45% | 45.600,00 |
| 09.11.2023 | 2,21 | 2,24 | 2,21 | 2,22 | 0,45% | 263.902,00 |
| 08.11.2023 | 2,21 | 2,22 | 2,21 | 2,21 | -0,45% | 97.163,00 |
| 07.11.2023 | 2,23 | 2,23 | 2,21 | 2,22 | 0,00% | 177.671,00 |
| 06.11.2023 | 2,22 | 2,23 | 2,21 | 2,22 | 0,00% | 126.577,00 |
| 03.11.2023 | 2,21 | 2,23 | 2,21 | 2,22 | -0,45% | 85.261,00 |
| 02.11.2023 | 2,21 | 2,24 | 2,21 | 2,23 | 0,45% | 136.834,00 |
| 01.11.2023 | 2,20 | 2,22 | 2,20 | 2,22 | 0,45% | 57.595,00 |
| 31.10.2023 | 2,21 | 2,23 | 2,20 | 2,21 | 0,45% | 400.395,00 |
| 30.10.2023 | 2,20 | 2,22 | 2,20 | 2,20 | -0,45% | 234.104,00 |
| 27.10.2023 | 2,21 | 2,21 | 2,20 | 2,21 | 0,00% | 394.143,00 |
| 26.10.2023 | 2,20 | 2,21 | 2,19 | 2,21 | 0,45% | 315.682,00 |
| 25.10.2023 | 2,20 | 2,21 | 2,20 | 2,20 | 0,00% | 1.077.517,00 |
| 24.10.2023 | 2,21 | 2,21 | 2,20 | 2,20 | 0,00% | 727.133,00 |
| 23.10.2023 | 2,21 | 2,22 | 2,20 | 2,20 | 16,71% | 2.156.052,00 |
| 20.10.2023 | 1,84 | 1,94 | 1,82 | 1,89 | 1,89% | 48.371,00 |
| 19.10.2023 | 1,84 | 1,87 | 1,82 | 1,85 | 1,65% | 137.769,00 |
| 18.10.2023 | 1,85 | 1,88 | 1,80 | 1,82 | -3,19% | 56.481,00 |
| 17.10.2023 | 1,85 | 1,91 | 1,85 | 1,88 | 0,00% | 56.428,00 |
| 16.10.2023 | 1,85 | 1,89 | 1,84 | 1,88 | 0,53% | 122.673,00 |
| 13.10.2023 | 1,86 | 1,89 | 1,85 | 1,87 | 0,00% | 27.150,00 |
| 12.10.2023 | 1,88 | 1,92 | 1,86 | 1,87 | -1,06% | 24.252,00 |
| 11.10.2023 | 1,88 | 1,91 | 1,85 | 1,89 | 0,53% | 9.597,00 |
| 10.10.2023 | 1,86 | 1,93 | 1,86 | 1,88 | -0,53% | 15.873,00 |
| 09.10.2023 | 1,89 | 1,93 | 1,86 | 1,89 | -0,53% | 21.265,00 |
| 06.10.2023 | 1,87 | 1,93 | 1,87 | 1,90 | 0,53% | 7.920,00 |
| 05.10.2023 | 1,87 | 1,93 | 1,87 | 1,89 | 1,07% | 44.598,00 |
| 04.10.2023 | 1,93 | 1,93 | 1,84 | 1,87 | -5,08% | 23.664,00 |
| 03.10.2023 | 2,01 | 2,01 | 1,87 | 1,97 | -1,50% | 125.845,00 |
| 02.10.2023 | 1,98 | 2,04 | 1,92 | 2,00 | 0,00% | 99.153,00 |
| 29.09.2023 | 2,00 | 2,00 | 1,93 | 2,00 | 1,01% | 89.122,00 |
| 28.09.2023 | 1,91 | 1,99 | 1,90 | 1,98 | 4,76% | 62.197,00 |
| 27.09.2023 | 1,88 | 1,90 | 1,85 | 1,89 | 1,07% | 160.358,00 |
| 26.09.2023 | 1,88 | 1,94 | 1,83 | 1,87 | 0,00% | 339.433,00 |
| 25.09.2023 | 1,89 | 1,92 | 1,86 | 1,87 | -2,09% | 76.867,00 |
| 22.09.2023 | 1,91 | 1,97 | 1,89 | 1,91 | 0,53% | 126.386,00 |
| 21.09.2023 | 1,93 | 1,93 | 1,83 | 1,90 | -1,55% | 78.099,00 |
| 20.09.2023 | 2,01 | 2,04 | 1,92 | 1,93 | -5,39% | 74.084,00 |
| 19.09.2023 | 2,03 | 2,05 | 1,96 | 2,04 | 0,99% | 128.214,00 |
| 18.09.2023 | 1,91 | 2,05 | 1,88 | 2,02 | 4,66% | 448.047,00 |
| 15.09.2023 | 1,94 | 1,96 | 1,89 | 1,93 | 2,12% | 188.394,00 |
| 14.09.2023 | 1,92 | 1,98 | 1,86 | 1,89 | -1,05% | 446.732,00 |
| 13.09.2023 | 1,75 | 1,97 | 1,75 | 1,91 | 19,38% | 1.123.701,00 |
| 12.09.2023 | 1,65 | 1,65 | 1,56 | 1,60 | 1,91% | 8.677,00 |
| 11.09.2023 | 1,59 | 1,61 | 1,57 | 1,57 | -1,26% | 15.021,00 |
| 08.09.2023 | 1,65 | 1,65 | 1,55 | 1,59 | 1,92% | 24.913,00 |
| 07.09.2023 | 1,58 | 1,58 | 1,53 | 1,56 | -1,27% | 17.012,00 |
| 06.09.2023 | 1,67 | 1,69 | 1,47 | 1,58 | -3,66% | 224.143,00 |
| 05.09.2023 | 1,68 | 1,68 | 1,62 | 1,64 | -0,91% | 12.287,00 |
| 01.09.2023 | 1,66 | 1,70 | 1,65 | 1,66 | -0,30% | 36.223,00 |
| 31.08.2023 | 1,59 | 1,77 | 1,53 | 1,66 | 3,75% | 207.691,00 |
| 30.08.2023 | 1,59 | 1,66 | 1,57 | 1,60 | 2,56% | 11.273,00 |
| 29.08.2023 | 1,57 | 1,60 | 1,53 | 1,56 | -1,27% | 140.384,00 |
| 28.08.2023 | 1,63 | 1,66 | 1,57 | 1,58 | -3,07% | 55.492,00 |
| 25.08.2023 | 1,63 | 1,64 | 1,60 | 1,63 | -1,21% | 35.925,00 |
| 24.08.2023 | 1,70 | 1,70 | 1,61 | 1,65 | 0,00% | 30.066,00 |
| 23.08.2023 | 1,61 | 1,70 | 1,61 | 1,65 | 1,23% | 47.826,00 |
| 22.08.2023 | 1,65 | 1,67 | 1,62 | 1,63 | -1,21% | 16.607,00 |
| 21.08.2023 | 1,63 | 1,67 | 1,63 | 1,65 | 0,61% | 22.892,00 |
| 18.08.2023 | 1,63 | 1,68 | 1,63 | 1,64 | 0,00% | 20.941,00 |
| 17.08.2023 | 1,65 | 1,69 | 1,63 | 1,64 | -0,61% | 30.725,00 |
| 16.08.2023 | 1,68 | 1,68 | 1,63 | 1,65 | 0,00% | 27.903,00 |
| 15.08.2023 | 1,72 | 1,74 | 1,65 | 1,65 | -4,07% | 74.900,00 |
| 14.08.2023 | 1,75 | 1,76 | 1,72 | 1,72 | -3,37% | 21.994,00 |
| 11.08.2023 | 1,80 | 1,80 | 1,77 | 1,78 | -2,20% | 7.188,00 |
| 10.08.2023 | 1,83 | 1,85 | 1,81 | 1,82 | 0,55% | 19.156,00 |
| 09.08.2023 | 1,79 | 1,85 | 1,78 | 1,81 | -0,55% | 35.131,00 |
| 08.08.2023 | 1,88 | 1,88 | 1,78 | 1,82 | -3,19% | 22.040,00 |
| 07.08.2023 | 1,89 | 1,89 | 1,83 | 1,88 | -0,53% | 20.177,00 |
| 04.08.2023 | 1,86 | 1,92 | 1,80 | 1,89 | 3,85% | 55.780,00 |
| 03.08.2023 | 1,78 | 1,84 | 1,74 | 1,82 | 2,25% | 20.419,00 |
| 02.08.2023 | 1,89 | 1,91 | 1,70 | 1,78 | -7,29% | 118.053,00 |
| 01.08.2023 | 2,05 | 2,05 | 1,90 | 1,92 | -6,34% | 112.067,00 |
| 31.07.2023 | 1,89 | 2,10 | 1,89 | 2,05 | 8,47% | 118.623,00 |
| 28.07.2023 | 1,84 | 1,95 | 1,81 | 1,89 | 5,00% | 64.042,00 |
| 27.07.2023 | 1,77 | 1,84 | 1,76 | 1,80 | 1,69% | 44.627,00 |
| 26.07.2023 | 1,77 | 1,77 | 1,75 | 1,77 | 0,57% | 10.771,00 |
| 25.07.2023 | 1,72 | 1,77 | 1,72 | 1,76 | 1,15% | 29.159,00 |