Echtzeit-Aktienkurs Navigant Consulting
Bid:
Ask:
Aktienkurse zur Navigant Consulting Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,05 | 1,09 | 1,02 | 1,02 | -2,86% | 381.361,00 |
| 15.05.2024 | 1,08 | 1,14 | 1,04 | 1,05 | -3,67% | 281.974,00 |
| 14.05.2024 | 1,18 | 1,22 | 1,09 | 1,09 | -7,23% | 604.625,00 |
| 13.05.2024 | 1,12 | 1,27 | 1,11 | 1,18 | 3,98% | 652.396,00 |
| 10.05.2024 | 1,03 | 1,13 | 1,02 | 1,13 | -1,74% | 393.757,00 |
| 09.05.2024 | 1,02 | 1,15 | 0,95 | 1,15 | 3,60% | 760.539,00 |
| 08.05.2024 | 1,08 | 1,22 | 1,04 | 1,11 | 12,92% | 5.895.932,00 |
| 07.05.2024 | 1,00 | 1,03 | 0,93 | 0,98 | -6,38% | 4.011.144,00 |
| 06.05.2024 | 1,04 | 1,09 | 1,02 | 1,05 | -3,67% | 437.096,00 |
| 03.05.2024 | 1,20 | 1,21 | 1,04 | 1,09 | -6,84% | 598.301,00 |
| 02.05.2024 | 1,20 | 1,24 | 1,16 | 1,17 | -6,40% | 430.092,00 |
| 01.05.2024 | 1,19 | 1,32 | 1,12 | 1,25 | -1,57% | 779.316,00 |
| 30.04.2024 | 1,30 | 1,34 | 1,21 | 1,27 | -12,41% | 1.086.338,00 |
| 29.04.2024 | 1,90 | 1,90 | 1,35 | 1,45 | -22,87% | 1.232.331,00 |
| 26.04.2024 | 2,11 | 2,19 | 1,81 | 1,88 | -20,34% | 1.650.021,00 |
| 25.04.2024 | 2,50 | 3,35 | 2,07 | 2,36 | 0,85% | 8.935.994,00 |
| 24.04.2024 | 8,18 | 9,36 | 2,07 | 2,34 | -75,37% | 8.459.629,00 |
| 23.04.2024 | 4,35 | 11,39 | 3,84 | 9,50 | -66,06% | 7.022.933,00 |
| 10.10.2019 | 27,99 | 28,00 | 27,99 | 27,99 | 0,00% | 1.599.466,00 |
| 09.10.2019 | 27,98 | 28,00 | 27,98 | 27,99 | 0,04% | 150.789,00 |
| 08.10.2019 | 27,98 | 28,00 | 27,98 | 27,98 | 0,00% | 103.256,00 |
| 07.10.2019 | 27,98 | 28,00 | 27,98 | 27,98 | 0,04% | 141.300,00 |
| 04.10.2019 | 27,98 | 28,03 | 27,96 | 27,97 | -0,04% | 182.411,00 |
| 03.10.2019 | 27,97 | 27,99 | 27,96 | 27,98 | 0,11% | 179.020,00 |
| 02.10.2019 | 27,96 | 27,99 | 27,95 | 27,95 | 0,00% | 399.768,00 |
| 01.10.2019 | 27,98 | 28,02 | 27,95 | 27,95 | 0,00% | 215.910,00 |
| 30.09.2019 | 27,95 | 27,99 | 27,94 | 27,95 | 0,04% | 225.021,00 |
| 27.09.2019 | 27,95 | 27,97 | 27,94 | 27,94 | 0,00% | 169.091,00 |
| 26.09.2019 | 27,94 | 27,96 | 27,93 | 27,94 | 0,07% | 195.432,00 |
| 25.09.2019 | 27,93 | 27,95 | 27,92 | 27,92 | -0,04% | 166.864,00 |
| 24.09.2019 | 27,92 | 27,96 | 27,92 | 27,93 | 0,04% | 155.095,00 |
| 23.09.2019 | 27,92 | 27,95 | 27,92 | 27,92 | -0,07% | 184.009,00 |
| 20.09.2019 | 27,93 | 27,96 | 27,92 | 27,94 | 0,07% | 761.974,00 |
| 19.09.2019 | 27,91 | 27,96 | 27,90 | 27,92 | 0,14% | 299.385,00 |
| 18.09.2019 | 27,93 | 27,94 | 27,88 | 27,88 | -0,14% | 532.293,00 |
| 17.09.2019 | 27,88 | 27,95 | 27,87 | 27,92 | 0,14% | 300.318,00 |
| 16.09.2019 | 27,89 | 27,91 | 27,88 | 27,88 | -0,04% | 230.910,00 |
| 13.09.2019 | 27,94 | 27,98 | 27,89 | 27,89 | -0,07% | 142.108,00 |
| 12.09.2019 | 27,88 | 27,94 | 27,88 | 27,91 | 0,14% | 444.747,00 |
| 11.09.2019 | 27,88 | 27,88 | 27,84 | 27,87 | 0,07% | 209.798,00 |
| 10.09.2019 | 27,85 | 27,88 | 27,84 | 27,85 | 0,04% | 300.124,00 |
| 09.09.2019 | 27,86 | 27,88 | 27,84 | 27,84 | 0,04% | 226.413,00 |
| 06.09.2019 | 27,92 | 27,93 | 27,83 | 27,83 | -0,29% | 290.492,00 |
| 05.09.2019 | 27,95 | 27,96 | 27,86 | 27,91 | 0,18% | 383.161,00 |
| 04.09.2019 | 27,87 | 27,89 | 27,86 | 27,86 | 0,00% | 366.077,00 |
| 03.09.2019 | 27,87 | 27,88 | 27,85 | 27,86 | -0,04% | 224.792,00 |
| 30.08.2019 | 27,85 | 27,88 | 27,85 | 27,87 | 0,04% | 460.952,00 |
| 29.08.2019 | 27,82 | 27,87 | 27,81 | 27,86 | 0,14% | 494.729,00 |
| 28.08.2019 | 27,83 | 27,84 | 27,80 | 27,82 | 0,00% | 489.767,00 |
| 27.08.2019 | 27,83 | 27,85 | 27,80 | 27,82 | -0,04% | 367.034,00 |
| 26.08.2019 | 27,86 | 27,90 | 27,81 | 27,83 | -0,07% | 415.783,00 |
| 23.08.2019 | 27,88 | 27,89 | 27,85 | 27,85 | -0,11% | 353.306,00 |
| 22.08.2019 | 27,84 | 27,91 | 27,79 | 27,88 | 0,11% | 205.685,00 |
| 21.08.2019 | 27,85 | 27,85 | 27,76 | 27,85 | 0,07% | 694.127,00 |
| 20.08.2019 | 27,83 | 27,86 | 27,76 | 27,83 | 0,04% | 529.138,00 |
| 19.08.2019 | 27,90 | 27,90 | 27,77 | 27,82 | -0,18% | 361.222,00 |
| 16.08.2019 | 27,86 | 27,89 | 27,81 | 27,87 | 0,25% | 534.650,00 |
| 15.08.2019 | 27,98 | 27,99 | 27,80 | 27,80 | -0,68% | 624.224,00 |
| 14.08.2019 | 27,99 | 28,00 | 27,96 | 27,99 | -0,11% | 808.487,00 |
| 13.08.2019 | 27,96 | 28,03 | 27,95 | 28,02 | 0,18% | 1.131.845,00 |
| 12.08.2019 | 27,99 | 28,01 | 27,92 | 27,97 | -0,07% | 329.544,00 |
| 09.08.2019 | 28,01 | 28,02 | 27,99 | 27,99 | 0,00% | 378.089,00 |
| 08.08.2019 | 28,01 | 28,03 | 27,98 | 27,99 | 0,00% | 570.066,00 |
| 07.08.2019 | 28,01 | 28,04 | 27,98 | 27,99 | -0,07% | 797.328,00 |
| 06.08.2019 | 27,99 | 28,04 | 27,97 | 28,01 | 0,25% | 686.134,00 |
| 05.08.2019 | 27,95 | 28,04 | 27,91 | 27,94 | -0,43% | 1.736.902,00 |
| 02.08.2019 | 27,86 | 28,21 | 27,83 | 28,06 | 16,72% | 5.317.394,00 |
| 01.08.2019 | 24,30 | 24,82 | 23,96 | 24,04 | -1,31% | 218.449,00 |
| 31.07.2019 | 24,39 | 24,86 | 24,29 | 24,36 | -0,29% | 302.481,00 |
| 30.07.2019 | 23,88 | 24,52 | 23,78 | 24,43 | 1,29% | 225.803,00 |
| 29.07.2019 | 24,20 | 24,31 | 24,07 | 24,12 | -0,29% | 199.131,00 |
| 26.07.2019 | 24,22 | 24,43 | 24,18 | 24,19 | 0,17% | 211.682,00 |
| 25.07.2019 | 24,05 | 24,32 | 24,05 | 24,15 | -0,17% | 180.119,00 |
| 24.07.2019 | 23,73 | 24,30 | 23,73 | 24,19 | 1,55% | 143.336,00 |
| 23.07.2019 | 23,89 | 23,95 | 23,71 | 23,82 | -0,13% | 128.781,00 |
| 22.07.2019 | 24,00 | 24,13 | 23,83 | 23,85 | -0,67% | 132.887,00 |
| 19.07.2019 | 24,22 | 24,45 | 24,01 | 24,01 | -1,19% | 184.368,00 |
| 18.07.2019 | 23,71 | 24,40 | 23,71 | 24,30 | 2,27% | 183.665,00 |
| 17.07.2019 | 23,57 | 23,82 | 23,46 | 23,76 | 0,34% | 203.056,00 |
| 16.07.2019 | 23,58 | 23,94 | 23,58 | 23,68 | 0,17% | 135.086,00 |
| 15.07.2019 | 23,56 | 23,64 | 23,28 | 23,64 | 0,55% | 176.890,00 |
| 12.07.2019 | 23,18 | 23,56 | 23,17 | 23,51 | 1,73% | 179.093,00 |
| 11.07.2019 | 23,19 | 23,28 | 22,95 | 23,11 | -0,39% | 213.575,00 |
| 10.07.2019 | 23,28 | 23,50 | 23,20 | 23,20 | 0,00% | 201.239,00 |
| 09.07.2019 | 23,15 | 23,28 | 23,04 | 23,20 | -0,47% | 218.074,00 |
| 08.07.2019 | 23,31 | 23,50 | 23,20 | 23,31 | -0,47% | 228.911,00 |
| 05.07.2019 | 23,39 | 23,48 | 23,15 | 23,42 | -0,43% | 147.240,00 |
| 03.07.2019 | 23,36 | 23,59 | 23,07 | 23,52 | 1,29% | 105.713,00 |
| 02.07.2019 | 23,10 | 23,40 | 23,03 | 23,22 | 0,43% | 180.781,00 |
| 01.07.2019 | 23,40 | 23,55 | 22,98 | 23,12 | -0,30% | 241.444,00 |
| 28.06.2019 | 22,90 | 23,23 | 22,90 | 23,19 | 1,18% | 592.199,00 |
| 27.06.2019 | 22,77 | 22,96 | 22,63 | 22,92 | 0,57% | 226.004,00 |
| 26.06.2019 | 23,22 | 23,33 | 22,78 | 22,79 | -1,56% | 198.611,00 |
| 25.06.2019 | 23,20 | 23,48 | 23,09 | 23,15 | -0,13% | 300.566,00 |
| 24.06.2019 | 23,24 | 23,52 | 23,17 | 23,18 | -0,09% | 294.933,00 |
| 21.06.2019 | 23,48 | 23,64 | 23,20 | 23,20 | -1,82% | 575.113,00 |
| 20.06.2019 | 23,57 | 23,78 | 23,38 | 23,63 | 1,07% | 273.797,00 |
| 19.06.2019 | 23,27 | 23,44 | 23,13 | 23,38 | 0,30% | 287.092,00 |
| 18.06.2019 | 23,14 | 23,51 | 23,14 | 23,31 | 1,13% | 250.255,00 |
| 17.06.2019 | 23,12 | 23,22 | 23,00 | 23,05 | -0,17% | 250.575,00 |