13,850€
4,92%
Echtzeit-Aktienkurs Navient Corp
Bid:
Ask:
Aktienkurse zur Navient Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 13,45 | 13,65 | 13,35 | 13,65 | 1,49% | - |
| 27.02.2025 | 13,55 | 13,60 | 13,35 | 13,45 | 1,89% | - |
| 18.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | 901,00 |
| 11.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -8,57% | 440,00 |
| 27.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 9,38% | 59,00 |
| 08.01.2025 | 13,30 | 13,30 | 12,80 | 12,80 | -5,19% | 216,00 |
| 23.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 50,00 |
| 20.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -6,29% | 120,00 |
| 17.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | 1,00 |
| 16.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -4,79% | 150,00 |
| 09.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | 36,00 |
| 03.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | 30,00 |
| 02.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | 100,00 |
| 22.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 3,52% | 627,00 |
| 21.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | 450,00 |
| 07.11.2024 | 14,90 | 14,90 | 14,60 | 14,60 | 10,61% | 470,00 |
| 01.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -11,41% | 200,00 |
| 30.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | 500,00 |
| 28.10.2024 | 13,80 | 14,30 | 13,80 | 14,30 | 0,00% | 265,00 |
| 21.10.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | 117,00 |
| 16.10.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 4,29% | 1.000,00 |
| 10.10.2024 | 14,10 | 14,10 | 13,60 | 14,00 | 0,00% | 1.000,00 |
| 01.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 143,00 |
| 23.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | 700,00 |
| 20.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 700,00 |
| 17.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 7,46% | 500,00 |
| 12.09.2024 | 13,30 | 13,40 | 13,30 | 13,40 | -12,42% | 853,00 |
| 03.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | 150,00 |
| 30.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 7,91% | 150,00 |
| 22.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 140,00 |
| 19.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 100,00 |
| 14.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 5,34% | 425,00 |
| 08.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | 459,00 |
| 06.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | 25,00 |
| 05.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -9,40% | 90,00 |
| 29.07.2024 | 14,60 | 14,90 | 14,60 | 14,90 | 3,47% | 536,00 |
| 25.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 400,00 |
| 24.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | 100,00 |
| 22.07.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 0,00% | 310,00 |
| 18.07.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 5,19% | 29,00 |
| 01.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 100,00 |
| 28.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 451,00 |
| 20.06.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 574,00 |
| 18.06.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 450,00 |
| 14.06.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | 445,00 |
| 07.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -5,67% | 1,00 |
| 31.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | 1,00 |
| 29.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | 68,00 |
| 22.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | 140,00 |
| 21.05.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | 302,00 |
| 10.05.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 300,00 |
| 08.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | 310,00 |
| 06.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 120,00 |
| 02.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | 103,00 |
| 29.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 20,00 |
| 25.04.2024 | 15,00 | 15,00 | 14,50 | 14,50 | -2,03% | 404,00 |
| 24.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | 200,00 |
| 22.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 35,00 |
| 19.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | 5,00 |
| 18.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 397,00 |
| 17.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | 5,00 |
| 02.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,35% | 40,00 |
| 27.03.2024 | 15,86 | 15,86 | 15,86 | 15,86 | 4,38% | 200,00 |
| 15.03.2024 | 15,19 | 15,19 | 15,19 | 15,19 | 1,74% | 105,00 |
| 08.03.2024 | 14,93 | 14,93 | 14,93 | 14,93 | -0,47% | 345,00 |
| 06.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,23% | 188,00 |
| 01.03.2024 | 15,04 | 15,04 | 15,04 | 15,04 | -0,33% | 56,00 |
| 20.02.2024 | 15,09 | 15,09 | 15,09 | 15,09 | 0,57% | 31,00 |
| 12.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,39% | 200,00 |
| 08.02.2024 | 14,65 | 14,65 | 14,65 | 14,65 | 1,03% | 290,00 |
| 07.02.2024 | 14,47 | 14,50 | 14,47 | 14,50 | -3,33% | 1.650,00 |
| 06.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,46% | 250,00 |
| 02.02.2024 | 15,07 | 15,07 | 15,07 | 15,07 | -7,43% | 200,00 |
| 31.01.2024 | 15,96 | 16,28 | 15,96 | 16,28 | -2,51% | 1.000,00 |
| 26.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,02% | 80,00 |
| 24.01.2024 | 16,21 | 16,21 | 16,21 | 16,21 | 1,82% | 457,00 |
| 10.01.2024 | 15,92 | 15,92 | 15,92 | 15,92 | -4,41% | 462,00 |
| 05.01.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -0,42% | 50,00 |
| 02.01.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -2,19% | 118,00 |
| 27.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | 17,00 |
| 21.12.2023 | 17,03 | 17,20 | 17,03 | 17,20 | 0,64% | 381,00 |
| 20.12.2023 | 17,09 | 17,09 | 17,09 | 17,09 | -0,61% | 492,00 |
| 19.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -2,99% | 1,00 |
| 15.12.2023 | 17,73 | 17,73 | 17,73 | 17,73 | 0,77% | 497,00 |
| 14.12.2023 | 17,59 | 17,59 | 17,59 | 17,59 | 2,24% | 10,00 |
| 13.12.2023 | 17,21 | 17,21 | 17,21 | 17,21 | -0,75% | 200,00 |
| 12.12.2023 | 17,34 | 17,34 | 17,34 | 17,34 | 4,43% | 5,00 |
| 06.12.2023 | 16,61 | 16,61 | 16,60 | 16,60 | 2,09% | 168,00 |
| 04.12.2023 | 16,26 | 16,26 | 16,26 | 16,26 | 6,69% | 280,00 |
| 10.11.2023 | 15,24 | 15,24 | 15,24 | 15,24 | -1,36% | 211,00 |
| 09.11.2023 | 15,87 | 15,87 | 15,45 | 15,45 | -2,89% | 1.479,00 |
| 07.11.2023 | 15,91 | 15,91 | 15,91 | 15,91 | 2,02% | 300,00 |
| 02.11.2023 | 15,59 | 15,60 | 15,59 | 15,60 | 3,62% | 1.146,00 |
| 31.10.2023 | 15,05 | 15,05 | 15,05 | 15,05 | 0,74% | 670,00 |
| 30.10.2023 | 14,94 | 14,94 | 14,94 | 14,94 | -3,61% | 670,00 |
| 25.10.2023 | 16,14 | 16,14 | 13,05 | 15,50 | -6,65% | 2.022,00 |
| 16.10.2023 | 16,61 | 16,61 | 16,61 | 16,61 | -0,78% | 500,00 |
| 12.10.2023 | 16,74 | 16,74 | 16,74 | 16,74 | 1,61% | 55,00 |
| 09.10.2023 | 16,47 | 16,47 | 16,47 | 16,47 | 3,36% | 2,00 |
| 27.09.2023 | 15,94 | 15,94 | 15,94 | 15,94 | 0,44% | 137,00 |