Echtzeit-Aktienkurs Navios Maritime Holdings
Bid:
Ask:
Aktienkurse zur Navios Maritime Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 12,26 | 12,26 | 12,26 | 12,26 | -4,59% | - |
| 24.02.2021 | 12,85 | 12,85 | 12,85 | 12,85 | 1,82% | - |
| 23.02.2021 | 13,52 | 13,52 | 12,31 | 12,62 | -6,31% | - |
| 22.02.2021 | 13,47 | 13,47 | 13,47 | 13,47 | 3,42% | - |
| 19.02.2021 | 11,89 | 13,15 | 11,89 | 13,03 | 9,09% | - |
| 18.02.2021 | 11,34 | 12,86 | 11,34 | 11,94 | -0,83% | - |
| 17.02.2021 | 10,71 | 12,04 | 10,71 | 12,04 | 4,65% | - |
| 16.02.2021 | 10,85 | 12,07 | 10,85 | 11,51 | 11,43% | - |
| 12.02.2021 | 7,69 | 10,33 | 7,40 | 10,33 | 33,74% | - |
| 11.02.2021 | 8,24 | 8,24 | 7,54 | 7,72 | 0,65% | - |
| 10.02.2021 | 8,26 | 8,26 | 7,67 | 7,67 | 4,85% | - |
| 09.02.2021 | 5,83 | 7,47 | 5,83 | 7,32 | 18,46% | - |
| 08.02.2021 | 6,18 | 6,18 | 6,18 | 6,18 | -0,64% | - |
| 05.02.2021 | 6,38 | 6,38 | 6,22 | 6,22 | 2,81% | - |
| 03.02.2021 | 6,07 | 6,21 | 5,80 | 6,05 | -8,62% | - |
| 02.02.2021 | 6,62 | 6,62 | 6,62 | 6,62 | 4,42% | - |
| 01.02.2021 | 6,54 | 6,55 | 5,55 | 6,34 | -5,02% | - |
| 29.01.2021 | 6,36 | 6,67 | 6,36 | 6,67 | 15,20% | - |
| 28.01.2021 | 5,79 | 5,79 | 5,79 | 5,79 | -4,77% | - |
| 27.01.2021 | 6,08 | 6,39 | 6,08 | 6,08 | -5,30% | - |
| 26.01.2021 | 6,09 | 6,42 | 6,09 | 6,42 | 10,98% | - |
| 22.01.2021 | 5,79 | 5,79 | 5,79 | 5,79 | -5,63% | - |
| 20.01.2021 | 6,13 | 6,13 | 6,13 | 6,13 | 1,24% | - |
| 15.01.2021 | 5,92 | 6,16 | 5,79 | 6,06 | -13,99% | - |
| 14.01.2021 | 6,82 | 7,04 | 6,82 | 7,04 | 13,37% | - |
| 12.01.2021 | 6,49 | 6,77 | 5,89 | 6,21 | 11,99% | - |
| 11.01.2021 | 5,46 | 5,55 | 5,46 | 5,55 | 10,68% | - |
| 08.01.2021 | 5,58 | 5,58 | 5,01 | 5,01 | -3,28% | - |
| 07.01.2021 | 5,32 | 5,32 | 4,94 | 5,18 | -4,25% | - |
| 04.01.2021 | 5,69 | 5,69 | 5,41 | 5,41 | 12,12% | - |
| 31.12.2020 | 4,81 | 4,83 | 4,45 | 4,83 | 6,87% | - |
| 30.12.2020 | 5,93 | 5,93 | 4,43 | 4,52 | -18,72% | - |
| 29.12.2020 | 5,19 | 5,87 | 5,19 | 5,56 | -5,69% | - |
| 28.12.2020 | 5,89 | 5,89 | 5,89 | 5,89 | -4,31% | - |
| 24.12.2020 | 6,16 | 6,16 | 5,43 | 6,16 | -2,84% | - |
| 23.12.2020 | 6,66 | 6,66 | 6,34 | 6,34 | 2,43% | - |
| 17.12.2020 | 6,05 | 6,19 | 6,05 | 6,19 | 3,17% | - |
| 16.12.2020 | 5,23 | 6,10 | 5,14 | 6,00 | 8,41% | - |
| 15.12.2020 | 4,95 | 5,53 | 4,95 | 5,53 | -10,01% | - |
| 14.12.2020 | 6,51 | 6,51 | 5,86 | 6,15 | 2,42% | - |
| 11.12.2020 | 6,32 | 6,81 | 6,00 | 6,00 | -4,00% | - |
| 10.12.2020 | 5,90 | 6,33 | 5,80 | 6,25 | 18,37% | - |
| 09.12.2020 | 5,19 | 5,30 | 4,70 | 5,28 | -0,47% | - |
| 08.12.2020 | 5,42 | 5,42 | 5,31 | 5,31 | 10,87% | - |
| 07.12.2020 | 4,79 | 4,79 | 4,79 | 4,79 | -7,09% | - |
| 04.12.2020 | 4,93 | 5,31 | 4,72 | 5,15 | 15,73% | - |
| 03.12.2020 | 4,60 | 4,69 | 4,32 | 4,45 | -4,61% | - |
| 02.12.2020 | 4,74 | 4,76 | 4,67 | 4,67 | -2,61% | - |
| 01.12.2020 | 5,15 | 5,25 | 4,79 | 4,79 | -13,85% | - |
| 30.11.2020 | 6,06 | 6,06 | 5,08 | 5,56 | 33,65% | - |
| 27.11.2020 | 4,27 | 4,27 | 3,85 | 4,16 | 18,52% | - |
| 25.11.2020 | 3,40 | 3,51 | 3,40 | 3,51 | -3,84% | - |
| 24.11.2020 | 4,05 | 4,05 | 3,65 | 3,65 | -3,31% | - |
| 23.11.2020 | 3,79 | 3,79 | 3,72 | 3,78 | -0,26% | - |
| 20.11.2020 | 3,72 | 3,79 | 3,72 | 3,79 | -2,57% | - |
| 19.11.2020 | 3,41 | 4,00 | 3,33 | 3,89 | 25,93% | - |
| 17.11.2020 | 3,32 | 3,32 | 3,09 | 3,09 | 16,64% | - |
| 13.11.2020 | 2,65 | 2,65 | 2,65 | 2,65 | -11,09% | - |
| 12.11.2020 | 3,05 | 3,05 | 2,98 | 2,98 | -5,41% | - |
| 11.11.2020 | 2,61 | 3,15 | 2,61 | 3,15 | 17,57% | - |
| 10.11.2020 | 2,91 | 2,91 | 2,68 | 2,68 | -7,92% | - |
| 09.11.2020 | 2,77 | 2,91 | 2,77 | 2,91 | 18,33% | - |
| 06.11.2020 | 2,51 | 2,51 | 2,46 | 2,46 | -8,22% | - |
| 05.11.2020 | 3,02 | 3,02 | 2,58 | 2,68 | -11,57% | - |
| 04.11.2020 | 2,81 | 3,18 | 2,60 | 3,03 | -6,35% | - |
| 02.11.2020 | 3,25 | 3,25 | 3,23 | 3,23 | 15,56% | - |
| 30.10.2020 | 0,00 | 2,81 | 0,00 | 2,80 | -14,26% | - |
| 28.10.2020 | 3,38 | 3,38 | 3,26 | 3,26 | 0,46% | - |
| 27.10.2020 | 3,32 | 3,32 | 3,25 | 3,25 | 1,25% | - |
| 23.10.2020 | 3,51 | 3,51 | 3,10 | 3,21 | -8,43% | - |
| 22.10.2020 | 3,50 | 3,50 | 3,50 | 3,50 | 3,55% | - |
| 21.10.2020 | 3,38 | 3,57 | 3,35 | 3,38 | 1,96% | - |
| 20.10.2020 | 3,25 | 3,40 | 3,25 | 3,32 | 2,47% | - |
| 19.10.2020 | 3,45 | 3,45 | 3,24 | 3,24 | -2,12% | - |
| 16.10.2020 | 3,25 | 3,31 | 3,18 | 3,31 | 7,13% | - |
| 15.10.2020 | 3,48 | 3,48 | 2,94 | 3,09 | -9,40% | - |
| 14.10.2020 | 3,68 | 3,68 | 3,28 | 3,41 | 1,95% | - |
| 13.10.2020 | 3,69 | 3,69 | 3,25 | 3,34 | 1,06% | - |
| 12.10.2020 | 3,69 | 3,69 | 3,31 | 3,31 | 3,93% | - |
| 08.10.2020 | 3,38 | 3,38 | 2,99 | 3,18 | 6,35% | - |
| 07.10.2020 | 2,77 | 3,03 | 2,77 | 2,99 | 8,33% | - |
| 05.10.2020 | 2,56 | 2,81 | 2,51 | 2,76 | 14,05% | - |
| 02.10.2020 | 2,71 | 2,89 | 2,33 | 2,42 | 2,11% | - |
| 30.09.2020 | 2,28 | 2,64 | 2,26 | 2,37 | 2,60% | - |
| 29.09.2020 | 2,46 | 2,46 | 2,31 | 2,31 | 7,69% | - |
| 23.09.2020 | 2,15 | 2,43 | 1,84 | 2,15 | 3,87% | - |
| 17.09.2020 | 1,53 | 2,07 | 1,53 | 2,07 | -6,77% | - |
| 16.09.2020 | 2,50 | 2,50 | 2,22 | 2,22 | -9,96% | - |
| 14.09.2020 | 2,46 | 2,46 | 2,46 | 2,46 | 14,95% | - |
| 11.09.2020 | 2,38 | 2,38 | 2,13 | 2,14 | -0,93% | - |
| 10.09.2020 | 2,38 | 2,38 | 2,16 | 2,16 | -0,23% | - |
| 09.09.2020 | 2,38 | 2,38 | 2,17 | 2,17 | 3,84% | - |
| 08.09.2020 | 2,25 | 2,25 | 2,05 | 2,09 | -13,49% | - |
| 04.09.2020 | 2,74 | 2,74 | 2,17 | 2,41 | 4,10% | - |
| 03.09.2020 | 2,63 | 2,69 | 2,32 | 2,32 | -5,12% | - |
| 02.09.2020 | 2,47 | 2,47 | 2,44 | 2,44 | 0,00% | - |
| 01.09.2020 | 2,45 | 2,45 | 2,44 | 2,44 | -3,17% | - |
| 31.08.2020 | 2,08 | 2,55 | 2,08 | 2,52 | 0,40% | - |
| 28.08.2020 | 3,07 | 3,07 | 2,50 | 2,51 | -4,02% | - |
| 27.08.2020 | 2,92 | 2,92 | 2,62 | 2,62 | -11,66% | - |