10,750€
4,37%
Echtzeit-Aktienkurs Navient Corp
Bid:
Ask:
Aktienkurse zur Navient Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 14.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 13.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,29% | - |
| 10.10.2025 | 10,65 | 10,70 | 10,60 | 10,65 | -0,93% | - |
| 09.10.2025 | 10,70 | 10,80 | 10,60 | 10,75 | -0,92% | - |
| 08.10.2025 | 10,85 | 10,95 | 10,75 | 10,85 | -0,46% | - |
| 07.10.2025 | 10,95 | 11,15 | 10,85 | 10,90 | -3,11% | - |
| 06.10.2025 | 11,35 | 11,60 | 11,25 | 11,25 | 0,45% | - |
| 30.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | 199,00 |
| 26.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | 110,00 |
| 23.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -4,35% | 99,00 |
| 22.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | 1,00 |
| 16.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | 51,00 |
| 08.09.2025 | 11,90 | 11,90 | 11,50 | 11,50 | -1,71% | 14,00 |
| 02.09.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 6,36% | 5,00 |
| 19.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | 3,00 |
| 06.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | 300,00 |
| 05.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | 568,00 |
| 04.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | 27,00 |
| 01.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -7,63% | 41,00 |
| 30.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | 20,00 |
| 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 | -3,17% | 137,00 |
| 15.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | 3,00 |
| 09.07.2025 | 13,30 | 13,30 | 12,90 | 12,90 | 5,74% | 467,00 |
| 26.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 652,00 |
| 09.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | 2,00 |
| 03.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -5,65% | 150,00 |
| 20.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 6,90% | 1,00 |
| 08.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | 100,00 |
| 06.05.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 16,06% | 1.020,00 |
| 11.04.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -1,53% | 50,00 |
| 09.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -2,97% | 248,00 |
| 07.04.2025 | 9,65 | 10,40 | 9,65 | 10,10 | -15,13% | 1.050,00 |
| 02.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 200,00 |
| 01.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | 200,00 |
| 31.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -4,92% | 30,00 |
| 28.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 493,00 |
| 21.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | 3,00 |
| 10.03.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 4,07% | 529,00 |
| 06.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -4,65% | 200,00 |
| 05.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 150,00 |
| 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 |