Echtzeit-Aktienkurs Navigant Consulting
Bid:
Ask:
Aktienkurse zur Navigant Consulting Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2019 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 09.10.2019 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 08.10.2019 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 07.10.2019 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 04.10.2019 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 02.10.2019 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 01.10.2019 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 30.09.2019 | 25,20 | 25,40 | 25,20 | 25,40 | 0,22% | - |
| 27.09.2019 | 25,35 | 25,37 | 25,27 | 25,35 | -0,26% | - |
| 26.09.2019 | 25,20 | 25,41 | 25,20 | 25,41 | 0,30% | - |
| 25.09.2019 | 25,19 | 25,34 | 25,19 | 25,34 | 0,48% | - |
| 24.09.2019 | 25,24 | 25,24 | 25,20 | 25,22 | -0,08% | - |
| 23.09.2019 | 24,98 | 25,24 | 24,98 | 25,24 | 0,16% | - |
| 20.09.2019 | 25,01 | 25,20 | 25,01 | 25,20 | 0,46% | - |
| 19.09.2019 | 24,93 | 25,08 | 24,93 | 25,08 | 0,06% | - |
| 18.09.2019 | 24,95 | 25,07 | 24,95 | 25,07 | -0,10% | - |
| 17.09.2019 | 25,03 | 25,09 | 25,03 | 25,09 | 1,07% | - |
| 16.09.2019 | 24,83 | 24,83 | 24,83 | 24,83 | -0,72% | - |
| 13.09.2019 | 25,00 | 25,07 | 25,00 | 25,01 | -0,12% | - |
| 12.09.2019 | 25,10 | 25,23 | 25,02 | 25,04 | -0,34% | - |
| 11.09.2019 | 24,96 | 25,17 | 24,96 | 25,12 | 0,36% | - |
| 10.09.2019 | 24,93 | 25,05 | 24,93 | 25,03 | 0,12% | - |
| 09.09.2019 | 25,04 | 25,05 | 25,00 | 25,00 | -0,16% | - |
| 06.09.2019 | 25,02 | 25,05 | 25,02 | 25,04 | -0,67% | - |
| 05.09.2019 | 25,21 | 25,21 | 25,21 | 25,21 | 0,52% | - |
| 04.09.2019 | 25,28 | 25,28 | 25,08 | 25,08 | -0,50% | - |
| 03.09.2019 | 25,06 | 25,28 | 25,06 | 25,21 | 0,68% | - |
| 02.09.2019 | 25,04 | 25,04 | 25,04 | 25,04 | -0,08% | - |
| 30.08.2019 | 24,98 | 25,06 | 24,98 | 25,06 | 1,05% | - |
| 29.08.2019 | 24,80 | 24,80 | 24,80 | 24,80 | -0,52% | - |
| 28.08.2019 | 24,88 | 24,93 | 24,88 | 24,93 | 0,12% | - |
| 27.08.2019 | 24,77 | 24,90 | 24,77 | 24,90 | 0,12% | - |
| 26.08.2019 | 24,66 | 24,87 | 24,66 | 24,87 | 0,26% | - |
| 23.08.2019 | 25,02 | 25,02 | 24,80 | 24,80 | -0,38% | - |
| 22.08.2019 | 24,88 | 24,90 | 24,77 | 24,90 | 0,08% | - |
| 21.08.2019 | 24,85 | 24,88 | 24,74 | 24,88 | -0,04% | - |
| 20.08.2019 | 24,88 | 24,91 | 24,88 | 24,89 | -0,06% | - |
| 19.08.2019 | 25,00 | 25,00 | 24,90 | 24,90 | -0,32% | - |
| 16.08.2019 | 24,92 | 24,98 | 24,92 | 24,98 | 0,16% | - |
| 15.08.2019 | 24,98 | 24,98 | 24,94 | 24,94 | 0,18% | - |
| 14.08.2019 | 24,85 | 24,90 | 24,85 | 24,90 | 0,22% | - |
| 13.08.2019 | 24,74 | 24,84 | 24,74 | 24,84 | 0,36% | - |
| 12.08.2019 | 24,78 | 24,78 | 24,75 | 24,75 | -0,20% | - |
| 09.08.2019 | 24,64 | 24,82 | 24,64 | 24,80 | -0,06% | - |
| 08.08.2019 | 24,78 | 24,83 | 24,78 | 24,82 | 0,22% | - |
| 07.08.2019 | 24,62 | 24,78 | 24,62 | 24,76 | -0,40% | - |
| 06.08.2019 | 24,65 | 24,87 | 24,65 | 24,86 | 0,06% | 70,00 |
| 05.08.2019 | 24,76 | 24,85 | 24,76 | 24,85 | 16,02% | - |
| 02.08.2019 | 21,42 | 21,42 | 21,42 | 21,42 | -0,72% | - |
| 01.08.2019 | 21,83 | 22,00 | 21,57 | 21,57 | -2,22% | - |
| 31.07.2019 | 21,71 | 22,06 | 21,68 | 22,06 | 1,52% | - |
| 30.07.2019 | 21,47 | 21,78 | 21,47 | 21,73 | 0,60% | - |
| 29.07.2019 | 21,48 | 21,60 | 21,48 | 21,60 | -0,02% | - |
| 26.07.2019 | 21,49 | 21,61 | 21,49 | 21,61 | 0,47% | - |
| 25.07.2019 | 21,52 | 21,54 | 21,43 | 21,51 | 0,84% | - |
| 24.07.2019 | 21,13 | 21,33 | 21,09 | 21,33 | 0,61% | - |
| 23.07.2019 | 21,11 | 21,20 | 21,11 | 21,20 | -0,26% | - |
| 22.07.2019 | 21,19 | 21,25 | 21,19 | 21,25 | -1,30% | - |
| 19.07.2019 | 21,43 | 21,58 | 21,43 | 21,53 | 1,82% | - |
| 18.07.2019 | 20,86 | 21,15 | 20,86 | 21,15 | 1,29% | - |
| 17.07.2019 | 20,90 | 20,90 | 20,88 | 20,88 | 0,53% | - |
| 16.07.2019 | 20,77 | 20,77 | 20,77 | 20,77 | 0,27% | - |
| 15.07.2019 | 20,65 | 20,71 | 20,57 | 20,71 | 0,31% | - |
| 12.07.2019 | 20,30 | 20,65 | 20,30 | 20,65 | 1,65% | - |
| 11.07.2019 | 20,38 | 20,38 | 20,31 | 20,31 | -1,36% | - |
| 10.07.2019 | 20,49 | 20,59 | 20,49 | 20,59 | 0,37% | - |
| 09.07.2019 | 20,56 | 20,58 | 20,51 | 20,52 | -0,41% | - |
| 08.07.2019 | 20,60 | 20,60 | 20,60 | 20,60 | 0,10% | - |
| 05.07.2019 | 20,65 | 20,69 | 20,58 | 20,58 | -0,29% | - |
| 04.07.2019 | 20,64 | 20,64 | 20,64 | 20,64 | 1,40% | - |
| 03.07.2019 | 20,36 | 20,36 | 20,36 | 20,36 | -0,32% | - |
| 02.07.2019 | 20,25 | 20,42 | 20,24 | 20,42 | 0,79% | - |
| 01.07.2019 | 20,26 | 20,26 | 20,26 | 20,26 | 0,27% | - |
| 28.06.2019 | 19,96 | 20,21 | 19,93 | 20,21 | 1,39% | - |
| 27.06.2019 | 19,87 | 19,93 | 19,87 | 19,93 | -0,63% | - |
| 26.06.2019 | 20,18 | 20,25 | 20,06 | 20,06 | -1,67% | - |
| 25.06.2019 | 20,14 | 20,40 | 20,11 | 20,40 | -0,12% | - |
| 24.06.2019 | 20,19 | 20,42 | 20,19 | 20,42 | 0,52% | - |
| 21.06.2019 | 20,70 | 20,70 | 20,32 | 20,32 | -1,79% | - |
| 20.06.2019 | 20,53 | 20,78 | 20,53 | 20,69 | 0,46% | - |
| 19.06.2019 | 20,59 | 20,59 | 20,59 | 20,59 | 1,45% | - |
| 18.06.2019 | 20,30 | 20,30 | 20,30 | 20,30 | -0,42% | - |
| 17.06.2019 | 20,38 | 20,38 | 20,38 | 20,38 | -1,02% | - |
| 14.06.2019 | 20,31 | 20,59 | 20,31 | 20,59 | 3,06% | - |
| 13.06.2019 | 19,64 | 19,98 | 19,64 | 19,98 | 0,82% | - |
| 12.06.2019 | 19,83 | 19,88 | 19,76 | 19,82 | -0,11% | - |
| 11.06.2019 | 20,03 | 20,03 | 19,84 | 19,84 | 0,67% | - |
| 07.06.2019 | 19,71 | 19,71 | 19,71 | 19,71 | -1,35% | - |
| 06.06.2019 | 19,98 | 19,98 | 19,98 | 19,98 | 0,58% | - |
| 05.06.2019 | 19,95 | 19,95 | 19,86 | 19,86 | 0,47% | - |
| 04.06.2019 | 19,35 | 19,77 | 19,34 | 19,77 | 1,47% | - |
| 03.06.2019 | 19,49 | 19,49 | 19,47 | 19,48 | -0,29% | - |
| 31.05.2019 | 19,80 | 19,80 | 19,48 | 19,54 | -1,75% | - |
| 30.05.2019 | 19,93 | 20,08 | 19,89 | 19,89 | -0,50% | - |
| 29.05.2019 | 19,88 | 19,99 | 19,72 | 19,99 | -1,13% | - |
| 28.05.2019 | 20,08 | 20,24 | 20,06 | 20,22 | 0,90% | - |
| 27.05.2019 | 20,04 | 20,04 | 20,04 | 20,04 | -1,28% | - |
| 24.05.2019 | 20,14 | 20,30 | 20,14 | 20,30 | 0,67% | - |
| 23.05.2019 | 20,41 | 20,44 | 20,16 | 20,16 | -1,71% | - |
| 22.05.2019 | 20,37 | 20,51 | 20,37 | 20,51 | 0,27% | - |