15,410$
1,38%
Echtzeit-Aktienkurs Navigator Holdings Ltd
Bid:
Ask:
Aktienkurse zur Navigator Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 15,27 | 15,46 | 15,21 | 15,41 | 1,38% | 147.192,00 |
| 02.05.2024 | 15,25 | 15,30 | 15,00 | 15,20 | 0,40% | 161.335,00 |
| 01.05.2024 | 15,04 | 15,27 | 14,95 | 15,14 | 0,80% | 162.327,00 |
| 30.04.2024 | 15,20 | 15,22 | 15,00 | 15,02 | -1,44% | 136.435,00 |
| 29.04.2024 | 15,20 | 15,34 | 15,20 | 15,24 | 0,20% | 79.852,00 |
| 26.04.2024 | 15,18 | 15,34 | 15,13 | 15,21 | 0,20% | 127.807,00 |
| 25.04.2024 | 14,92 | 15,21 | 14,92 | 15,18 | 1,81% | 270.334,00 |
| 24.04.2024 | 15,02 | 15,08 | 14,84 | 14,91 | -0,67% | 291.613,00 |
| 23.04.2024 | 14,98 | 15,11 | 14,90 | 15,01 | 0,27% | 160.709,00 |
| 22.04.2024 | 14,97 | 15,08 | 14,81 | 14,97 | 0,00% | 106.433,00 |
| 19.04.2024 | 14,86 | 15,12 | 14,83 | 14,97 | 0,94% | 169.432,00 |
| 18.04.2024 | 15,25 | 15,25 | 14,73 | 14,83 | -1,79% | 290.537,00 |
| 17.04.2024 | 15,10 | 15,32 | 15,06 | 15,10 | 0,00% | 125.169,00 |
| 16.04.2024 | 15,08 | 15,10 | 14,95 | 15,10 | 0,20% | 113.957,00 |
| 15.04.2024 | 15,06 | 15,26 | 15,00 | 15,07 | 0,13% | 155.119,00 |
| 12.04.2024 | 15,29 | 15,50 | 14,98 | 15,05 | -1,44% | 134.498,00 |
| 11.04.2024 | 15,30 | 15,47 | 15,19 | 15,27 | 0,66% | 100.744,00 |
| 10.04.2024 | 15,10 | 15,26 | 15,01 | 15,17 | 0,40% | 131.431,00 |
| 09.04.2024 | 15,44 | 15,46 | 15,07 | 15,11 | -1,31% | 117.662,00 |
| 08.04.2024 | 15,49 | 15,50 | 15,26 | 15,31 | -0,78% | 82.224,00 |
| 05.04.2024 | 15,47 | 15,53 | 15,28 | 15,43 | -0,64% | 120.337,00 |
| 04.04.2024 | 15,72 | 15,78 | 15,50 | 15,53 | -0,96% | 127.048,00 |
| 03.04.2024 | 15,30 | 15,71 | 15,30 | 15,68 | 2,35% | 244.017,00 |
| 02.04.2024 | 15,46 | 15,46 | 15,19 | 15,32 | -0,78% | 141.840,00 |
| 01.04.2024 | 15,38 | 15,59 | 15,38 | 15,44 | 0,59% | 139.937,00 |
| 28.03.2024 | 15,36 | 15,43 | 15,30 | 15,35 | 0,20% | 91.903,00 |
| 27.03.2024 | 15,23 | 15,40 | 15,22 | 15,32 | 0,46% | 115.378,00 |
| 26.03.2024 | 15,25 | 15,29 | 15,09 | 15,25 | 0,66% | 142.724,00 |
| 25.03.2024 | 15,10 | 15,29 | 15,10 | 15,15 | 0,60% | 134.466,00 |
| 22.03.2024 | 15,06 | 15,23 | 14,99 | 15,06 | 0,00% | 240.323,00 |
| 21.03.2024 | 15,04 | 15,18 | 14,99 | 15,06 | 0,13% | 100.588,00 |
| 20.03.2024 | 15,05 | 15,19 | 14,97 | 15,04 | -0,33% | 101.058,00 |
| 19.03.2024 | 14,97 | 15,25 | 14,97 | 15,09 | 0,60% | 74.705,00 |
| 18.03.2024 | 15,24 | 15,24 | 14,83 | 15,00 | -2,28% | 293.600,00 |
| 15.03.2024 | 15,72 | 15,91 | 15,35 | 15,35 | -1,67% | 173.743,00 |
| 14.03.2024 | 15,01 | 15,73 | 14,76 | 15,61 | 0,97% | 341.285,00 |
| 13.03.2024 | 15,37 | 15,60 | 15,30 | 15,46 | 0,98% | 228.924,00 |
| 12.03.2024 | 15,18 | 15,35 | 15,10 | 15,31 | 0,66% | 123.030,00 |
| 11.03.2024 | 15,05 | 15,22 | 14,90 | 15,21 | 1,06% | 83.859,00 |
| 08.03.2024 | 14,99 | 15,08 | 14,90 | 15,05 | 0,47% | 66.212,00 |
| 07.03.2024 | 14,78 | 14,98 | 14,78 | 14,98 | 1,15% | 131.345,00 |
| 06.03.2024 | 15,01 | 15,01 | 14,79 | 14,81 | -0,74% | 134.714,00 |
| 05.03.2024 | 14,68 | 15,04 | 14,68 | 14,92 | 1,63% | 112.147,00 |
| 04.03.2024 | 15,06 | 15,06 | 14,66 | 14,68 | -2,20% | 168.485,00 |
| 01.03.2024 | 15,08 | 15,26 | 15,00 | 15,01 | 0,27% | 116.488,00 |
| 29.02.2024 | 14,88 | 15,01 | 14,88 | 14,97 | 0,34% | 101.205,00 |
| 28.02.2024 | 14,89 | 15,17 | 14,86 | 14,92 | 0,00% | 133.714,00 |
| 27.02.2024 | 15,16 | 15,16 | 14,90 | 14,92 | -1,39% | 110.089,00 |
| 26.02.2024 | 15,17 | 15,27 | 15,04 | 15,13 | -0,33% | 89.050,00 |
| 23.02.2024 | 15,19 | 15,27 | 14,98 | 15,18 | -0,13% | 73.619,00 |
| 22.02.2024 | 15,31 | 15,44 | 15,07 | 15,20 | -0,91% | 91.644,00 |
| 21.02.2024 | 15,13 | 15,55 | 15,13 | 15,34 | 1,39% | 144.143,00 |
| 20.02.2024 | 15,52 | 15,52 | 15,08 | 15,13 | -2,58% | 119.212,00 |
| 16.02.2024 | 15,51 | 15,68 | 15,31 | 15,53 | 0,39% | 218.580,00 |
| 15.02.2024 | 15,25 | 15,50 | 15,11 | 15,47 | 1,38% | 133.798,00 |
| 14.02.2024 | 15,19 | 15,31 | 15,08 | 15,26 | 1,13% | 110.669,00 |
| 13.02.2024 | 15,43 | 15,43 | 14,89 | 15,09 | -2,14% | 257.814,00 |
| 12.02.2024 | 15,31 | 15,51 | 15,31 | 15,42 | 0,59% | 167.250,00 |
| 09.02.2024 | 15,66 | 15,70 | 15,29 | 15,33 | -1,98% | 165.831,00 |
| 08.02.2024 | 15,63 | 15,75 | 15,42 | 15,64 | 0,32% | 236.940,00 |
| 07.02.2024 | 15,48 | 15,61 | 15,22 | 15,59 | 0,78% | 152.384,00 |
| 06.02.2024 | 15,48 | 15,74 | 15,41 | 15,47 | 0,00% | 217.178,00 |
| 05.02.2024 | 15,60 | 15,61 | 15,36 | 15,47 | -1,21% | 237.138,00 |
| 02.02.2024 | 16,09 | 16,09 | 15,64 | 15,66 | -2,73% | 268.173,00 |
| 01.02.2024 | 16,20 | 16,44 | 15,83 | 16,10 | 0,00% | 392.167,00 |
| 31.01.2024 | 16,34 | 16,36 | 16,09 | 16,10 | -0,92% | 214.441,00 |
| 30.01.2024 | 16,12 | 16,32 | 16,10 | 16,25 | 0,68% | 284.539,00 |
| 29.01.2024 | 16,25 | 16,33 | 16,00 | 16,14 | -0,37% | 218.714,00 |
| 26.01.2024 | 16,12 | 16,28 | 15,91 | 16,20 | -0,67% | 265.191,00 |
| 25.01.2024 | 16,36 | 16,36 | 16,04 | 16,31 | 0,06% | 269.732,00 |
| 24.01.2024 | 16,24 | 16,48 | 16,16 | 16,30 | 1,05% | 256.321,00 |
| 23.01.2024 | 15,96 | 16,24 | 15,89 | 16,13 | 0,94% | 227.150,00 |
| 22.01.2024 | 15,95 | 16,23 | 15,85 | 15,98 | 0,13% | 259.753,00 |
| 19.01.2024 | 16,17 | 16,33 | 15,86 | 15,96 | -0,44% | 440.382,00 |
| 18.01.2024 | 15,52 | 16,34 | 15,43 | 16,03 | 3,69% | 990.283,00 |
| 17.01.2024 | 15,17 | 15,49 | 15,06 | 15,46 | 1,64% | 272.813,00 |
| 16.01.2024 | 15,44 | 15,53 | 15,20 | 15,21 | -1,30% | 86.710,00 |
| 12.01.2024 | 15,39 | 15,68 | 15,30 | 15,41 | 1,31% | 98.433,00 |
| 11.01.2024 | 15,00 | 15,25 | 14,84 | 15,21 | 1,06% | 153.052,00 |
| 10.01.2024 | 15,26 | 15,48 | 15,01 | 15,05 | -1,83% | 161.768,00 |
| 09.01.2024 | 15,66 | 15,66 | 15,27 | 15,33 | -2,11% | 144.779,00 |
| 08.01.2024 | 15,65 | 15,68 | 15,14 | 15,66 | -0,13% | 172.403,00 |
| 05.01.2024 | 15,47 | 15,80 | 15,35 | 15,68 | 1,36% | 294.147,00 |
| 04.01.2024 | 15,62 | 16,00 | 15,44 | 15,47 | 0,52% | 200.337,00 |
| 03.01.2024 | 15,21 | 15,49 | 15,14 | 15,39 | 1,05% | 290.504,00 |
| 02.01.2024 | 14,84 | 15,25 | 14,60 | 15,23 | 4,67% | 353.534,00 |
| 29.12.2023 | 14,53 | 14,66 | 14,48 | 14,55 | 0,34% | 231.077,00 |
| 28.12.2023 | 14,63 | 14,72 | 14,47 | 14,50 | -1,16% | 62.330,00 |
| 27.12.2023 | 14,78 | 14,85 | 14,62 | 14,67 | -0,95% | 77.119,00 |
| 26.12.2023 | 14,87 | 14,95 | 14,65 | 14,81 | -0,47% | 77.024,00 |
| 22.12.2023 | 14,76 | 14,99 | 14,76 | 14,88 | 1,09% | 62.360,00 |
| 21.12.2023 | 14,70 | 14,85 | 14,66 | 14,72 | 0,14% | 54.871,00 |
| 20.12.2023 | 14,93 | 15,04 | 14,69 | 14,70 | -1,21% | 84.691,00 |
| 19.12.2023 | 14,80 | 14,95 | 14,70 | 14,88 | 0,61% | 102.668,00 |
| 18.12.2023 | 14,70 | 14,82 | 14,62 | 14,79 | 2,21% | 136.615,00 |
| 15.12.2023 | 14,46 | 14,52 | 14,34 | 14,47 | 0,56% | 80.236,00 |
| 14.12.2023 | 14,47 | 14,60 | 14,34 | 14,39 | 0,14% | 73.587,00 |
| 13.12.2023 | 14,01 | 14,37 | 13,94 | 14,37 | 2,72% | 142.010,00 |
| 12.12.2023 | 14,00 | 14,18 | 13,87 | 13,99 | -0,71% | 166.968,00 |
| 11.12.2023 | 14,05 | 14,11 | 13,85 | 14,09 | -0,35% | 167.966,00 |