Echtzeit-Aktienkurs NAVIGATOR HOLDINGS Ltd
Bid:
Ask:
Aktienkurse zur NAVIGATOR HOLDINGS Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,04 | 10,04 | 10,04 | 10,04 | -6,00% | - |
| 25.02.2021 | 10,30 | 10,83 | 10,30 | 10,68 | 3,94% | - |
| 24.02.2021 | 10,07 | 10,37 | 10,01 | 10,27 | 4,21% | - |
| 23.02.2021 | 10,01 | 10,13 | 9,77 | 9,86 | -3,29% | - |
| 22.02.2021 | 10,36 | 10,41 | 10,12 | 10,19 | -0,24% | - |
| 19.02.2021 | 10,20 | 10,38 | 10,11 | 10,22 | 2,10% | - |
| 18.02.2021 | 10,12 | 10,25 | 9,82 | 10,01 | -2,63% | - |
| 17.02.2021 | 10,15 | 10,39 | 10,02 | 10,28 | -0,68% | - |
| 16.02.2021 | 10,41 | 10,53 | 10,22 | 10,35 | -1,00% | - |
| 12.02.2021 | 10,24 | 10,65 | 10,16 | 10,45 | 8,01% | - |
| 11.02.2021 | 9,74 | 9,78 | 9,44 | 9,68 | -0,46% | - |
| 10.02.2021 | 9,65 | 9,91 | 9,65 | 9,72 | -1,12% | - |
| 09.02.2021 | 9,77 | 10,01 | 9,49 | 9,83 | 0,72% | - |
| 08.02.2021 | 9,82 | 9,86 | 9,65 | 9,76 | 0,51% | - |
| 05.02.2021 | 9,59 | 9,85 | 9,59 | 9,71 | 2,05% | - |
| 04.02.2021 | 9,73 | 9,81 | 9,47 | 9,52 | 1,33% | - |
| 03.02.2021 | 9,22 | 9,57 | 9,15 | 9,39 | -0,37% | - |
| 02.02.2021 | 9,67 | 9,68 | 9,38 | 9,43 | -2,84% | - |
| 01.02.2021 | 9,57 | 9,78 | 9,35 | 9,70 | 1,09% | - |
| 29.01.2021 | 9,86 | 10,34 | 9,54 | 9,60 | 0,89% | - |
| 28.01.2021 | 9,37 | 9,71 | 9,24 | 9,51 | 0,42% | - |
| 27.01.2021 | 9,76 | 9,84 | 9,37 | 9,47 | -11,87% | - |
| 26.01.2021 | 10,75 | 10,76 | 10,73 | 10,75 | -1,56% | - |
| 25.01.2021 | 10,92 | 10,92 | 10,92 | 10,92 | -0,27% | - |
| 22.01.2021 | 11,01 | 11,08 | 10,73 | 10,95 | -1,66% | - |
| 21.01.2021 | 10,96 | 11,25 | 10,84 | 11,13 | -0,27% | - |
| 20.01.2021 | 11,22 | 11,27 | 10,96 | 11,16 | 1,04% | - |
| 19.01.2021 | 10,98 | 11,27 | 10,95 | 11,05 | 0,73% | - |
| 15.01.2021 | 11,18 | 11,18 | 10,92 | 10,97 | -6,00% | - |
| 14.01.2021 | 11,22 | 11,73 | 11,04 | 11,67 | 5,23% | - |
| 13.01.2021 | 11,13 | 11,15 | 10,92 | 11,09 | -2,33% | - |
| 12.01.2021 | 11,48 | 11,59 | 11,04 | 11,35 | 1,29% | - |
| 11.01.2021 | 10,93 | 11,26 | 10,68 | 11,21 | 7,28% | - |
| 08.01.2021 | 10,57 | 10,60 | 10,44 | 10,45 | 0,10% | - |
| 07.01.2021 | 10,44 | 10,45 | 10,44 | 10,44 | -0,14% | - |
| 06.01.2021 | 10,57 | 10,58 | 10,32 | 10,45 | -0,19% | - |
| 05.01.2021 | 10,63 | 10,67 | 10,32 | 10,47 | -1,04% | - |
| 04.01.2021 | 10,58 | 10,58 | 10,58 | 10,58 | -3,73% | - |
| 31.12.2020 | 10,68 | 11,17 | 10,68 | 10,99 | 0,09% | - |
| 30.12.2020 | 11,07 | 11,14 | 10,72 | 10,98 | -0,36% | - |
| 29.12.2020 | 10,97 | 11,14 | 10,91 | 11,02 | -1,48% | - |
| 28.12.2020 | 10,99 | 11,21 | 10,99 | 11,19 | -0,27% | - |
| 24.12.2020 | 10,90 | 11,25 | 10,84 | 11,22 | 2,28% | - |
| 23.12.2020 | 11,12 | 11,25 | 10,87 | 10,97 | 0,05% | - |
| 22.12.2020 | 11,26 | 11,29 | 10,75 | 10,96 | -0,45% | - |
| 21.12.2020 | 11,07 | 11,50 | 11,00 | 11,01 | -1,52% | - |
| 18.12.2020 | 11,18 | 11,30 | 11,07 | 11,18 | 12,87% | - |
| 17.12.2020 | 10,75 | 10,75 | 8,76 | 9,91 | 8,25% | - |
| 16.12.2020 | 10,04 | 10,04 | 8,35 | 9,15 | -4,34% | - |
| 15.12.2020 | 9,63 | 9,97 | 8,74 | 9,57 | 6,81% | - |
| 14.12.2020 | 8,91 | 9,01 | 8,83 | 8,96 | 5,29% | - |
| 11.12.2020 | 8,94 | 8,94 | 7,70 | 8,51 | 3,15% | - |
| 10.12.2020 | 8,22 | 10,09 | 8,20 | 8,25 | 4,70% | - |
| 09.12.2020 | 7,88 | 7,88 | 7,88 | 7,88 | -0,94% | - |
| 08.12.2020 | 8,17 | 8,23 | 7,83 | 7,95 | -1,00% | - |
| 07.12.2020 | 8,13 | 8,16 | 0,00 | 8,03 | -0,74% | - |
| 04.12.2020 | 7,98 | 9,60 | 7,95 | 8,09 | 4,19% | - |
| 03.12.2020 | 7,78 | 7,97 | 7,69 | 7,77 | 3,60% | - |
| 02.12.2020 | 7,97 | 8,11 | 7,50 | 7,50 | 0,60% | - |
| 01.12.2020 | 8,11 | 8,24 | 6,66 | 7,45 | -5,04% | - |
| 30.11.2020 | 8,24 | 8,31 | 7,80 | 7,85 | -4,45% | - |
| 27.11.2020 | 8,48 | 8,55 | 8,18 | 8,21 | -3,24% | - |
| 25.11.2020 | 8,51 | 8,87 | 8,49 | 8,49 | 2,66% | - |
| 24.11.2020 | 8,11 | 8,30 | 8,01 | 8,27 | 2,86% | - |
| 23.11.2020 | 8,03 | 8,18 | 7,99 | 8,04 | 1,71% | - |
| 20.11.2020 | 7,76 | 7,91 | 7,59 | 7,90 | -1,37% | - |
| 19.11.2020 | 7,99 | 8,30 | 7,90 | 8,01 | 0,00% | - |
| 18.11.2020 | 8,10 | 8,14 | 7,96 | 8,01 | -1,11% | - |
| 17.11.2020 | 7,96 | 8,10 | 7,94 | 8,10 | 1,00% | - |
| 16.11.2020 | 7,32 | 8,06 | 7,31 | 8,02 | 7,00% | - |
| 13.11.2020 | 7,45 | 7,76 | 7,34 | 7,50 | -4,40% | - |
| 12.11.2020 | 7,92 | 8,05 | 7,66 | 7,84 | -1,82% | - |
| 11.11.2020 | 7,51 | 8,00 | 7,48 | 7,99 | 9,01% | - |
| 10.11.2020 | 0,00 | 7,51 | 0,00 | 7,33 | 1,03% | - |
| 09.11.2020 | 6,71 | 7,38 | 6,64 | 7,25 | 17,79% | - |
| 06.11.2020 | 6,96 | 6,96 | 6,15 | 6,16 | -9,35% | - |
| 05.11.2020 | 6,91 | 6,98 | 6,75 | 6,79 | 1,57% | - |
| 04.11.2020 | 7,05 | 7,09 | 6,68 | 6,69 | -4,23% | - |
| 03.11.2020 | 7,16 | 7,19 | 6,98 | 6,98 | 0,79% | - |
| 02.11.2020 | 6,84 | 7,15 | 6,84 | 6,93 | 0,58% | - |
| 30.10.2020 | 7,21 | 7,27 | 6,86 | 6,89 | -4,51% | - |
| 29.10.2020 | 6,78 | 7,28 | 6,78 | 7,21 | 4,80% | - |
| 28.10.2020 | 6,96 | 7,03 | 6,85 | 6,88 | -4,51% | - |
| 27.10.2020 | 7,64 | 7,73 | 7,18 | 7,21 | -4,19% | - |
| 26.10.2020 | 7,83 | 7,92 | 7,48 | 7,52 | -7,39% | - |
| 23.10.2020 | 7,94 | 8,12 | 7,72 | 8,12 | 3,51% | - |
| 22.10.2020 | 7,81 | 8,01 | 7,56 | 7,85 | 0,58% | - |
| 21.10.2020 | 8,02 | 8,07 | 7,75 | 7,80 | -3,41% | - |
| 20.10.2020 | 7,97 | 8,19 | 7,92 | 8,08 | 2,87% | - |
| 19.10.2020 | 8,15 | 8,18 | 7,71 | 7,85 | -4,68% | - |
| 16.10.2020 | 8,61 | 8,63 | 7,97 | 8,24 | -3,00% | - |
| 15.10.2020 | 8,10 | 8,58 | 8,10 | 8,49 | 0,83% | - |
| 14.10.2020 | 8,36 | 8,56 | 8,36 | 8,42 | -1,35% | - |
| 13.10.2020 | 8,50 | 8,67 | 8,37 | 8,54 | -1,67% | - |
| 12.10.2020 | 0,00 | 8,78 | 0,00 | 8,68 | -2,42% | - |
| 09.10.2020 | 8,87 | 9,04 | 8,85 | 8,90 | -1,82% | - |
| 08.10.2020 | 8,99 | 9,13 | 8,97 | 9,06 | 2,60% | - |
| 07.10.2020 | 8,32 | 8,86 | 8,06 | 8,83 | 3,15% | - |
| 06.10.2020 | 9,02 | 9,02 | 8,44 | 8,56 | -2,51% | - |
| 05.10.2020 | 8,74 | 8,92 | 8,68 | 8,78 | 2,87% | - |