10,950€
-3,52%
Echtzeit-Aktienkurs Navient Corp.
Bid:
Ask:
Aktienkurse zur Navient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,96% | 41,00 |
| 31.07.2025 | 11,05 | 11,35 | 10,95 | 11,35 | -3,81% | - |
| 30.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -2,88% | 20,00 |
| 29.07.2025 | 12,20 | 12,35 | 12,05 | 12,15 | 0,41% | - |
| 28.07.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 3,42% | 80,00 |
| 25.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | 40,00 |
| 24.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | 150,00 |
| 23.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | 137,00 |
| 22.07.2025 | 12,15 | 12,35 | 12,10 | 12,15 | 0,00% | - |
| 21.07.2025 | 12,20 | 12,30 | 12,05 | 12,15 | 0,83% | - |
| 18.07.2025 | 12,40 | 12,50 | 11,85 | 12,05 | -5,49% | - |
| 17.07.2025 | 12,70 | 12,95 | 12,65 | 12,75 | 3,66% | - |
| 16.07.2025 | 12,50 | 12,75 | 12,25 | 12,30 | -2,38% | - |
| 15.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,95% | 3,00 |
| 14.07.2025 | 12,95 | 13,10 | 12,80 | 12,85 | -1,91% | - |
| 11.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 10.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 09.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 08.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 4,80% | - |
| 07.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 04.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 03.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 02.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | - |
| 01.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 30.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 27.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 26.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 25.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 24.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 23.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 20.06.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 0,00% | 115,00 |
| 19.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 18.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 17.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 16.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 13.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 12.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 11.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 10.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 09.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 06.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 05.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 04.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 03.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 02.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 30.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 29.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 28.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 27.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 26.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 23.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 22.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 21.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -4,88% | - |
| 20.05.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 1,65% | 36,00 |
| 19.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 16.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 15.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 14.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 13.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 12.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 6,14% | - |
| 09.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 08.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 07.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 06.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 05.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 02.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 30.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | - |
| 29.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 3,92% | - |
| 28.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 25.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | - |
| 24.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -3,85% | - |
| 23.04.2025 | 10,10 | 10,40 | 10,10 | 10,40 | 10,64% | 13,00 |
| 22.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -3,09% | - |
| 17.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 16.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 15.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 14.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -4,95% | - |
| 11.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -7,34% | 40,00 |
| 10.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 15,34% | - |
| 09.04.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -6,44% | - |
| 08.04.2025 | 10,20 | 10,20 | 10,10 | 10,10 | 4,66% | 245,00 |
| 07.04.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -8,10% | - |
| 04.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -8,70% | - |
| 03.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 02.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 01.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 31.03.2025 | 11,70 | 11,70 | 11,50 | 11,50 | -4,96% | 100,00 |
| 28.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 27.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 26.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 25.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 24.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 21.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 20.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 19.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 18.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 17.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 14.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 13.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 12.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -6,20% | - |