Echtzeit-Aktienkurs Navistar International Corp
Bid:
Ask:
Aktienkurse zur Navistar International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2021 | 13,99 | 13,99 | 13,98 | 13,98 | 2,92% | 1.100,00 |
| 21.06.2021 | 13,99 | 13,99 | 12,58 | 13,58 | 0,59% | 550,00 |
| 14.06.2021 | 13,50 | 13,50 | 13,50 | 13,50 | 2,83% | 101,00 |
| 03.06.2021 | 13,98 | 13,98 | 13,13 | 13,13 | -4,11% | 428,00 |
| 07.05.2021 | 13,07 | 13,69 | 13,07 | 13,69 | 4,34% | 567,00 |
| 26.04.2021 | 13,12 | 13,12 | 13,12 | 13,12 | -4,51% | 100,00 |
| 19.04.2021 | 12,53 | 13,74 | 12,53 | 13,74 | 3,62% | 378,00 |
| 05.04.2021 | 13,26 | 13,26 | 13,26 | 13,26 | 5,83% | 848,00 |
| 01.04.2021 | 12,53 | 12,53 | 12,53 | 12,53 | 0,08% | 205,00 |
| 22.03.2021 | 12,75 | 12,75 | 12,52 | 12,52 | -0,79% | 1.010,00 |
| 19.03.2021 | 12,62 | 12,62 | 12,62 | 12,62 | -9,73% | 100,00 |
| 15.03.2021 | 13,98 | 13,98 | 13,98 | 13,98 | 0,00% | 595,00 |
| 12.02.2021 | 14,03 | 14,03 | 13,98 | 13,98 | -0,36% | 410,00 |
| 10.02.2021 | 14,03 | 14,03 | 14,03 | 14,03 | -2,37% | 100,00 |
| 04.02.2021 | 14,37 | 14,37 | 14,37 | 14,37 | -9,91% | 100,00 |
| 03.02.2021 | 15,79 | 15,79 | 15,79 | 15,95 | 0,00% | 6,00 |
| 28.01.2021 | 15,85 | 15,85 | 15,85 | 15,95 | 0,00% | 41,00 |
| 31.12.2020 | 16,40 | 16,40 | 15,95 | 15,95 | -2,45% | 1.500,00 |
| 30.12.2020 | 17,02 | 17,02 | 16,35 | 16,35 | -6,57% | 445,00 |
| 24.12.2020 | 17,50 | 17,50 | 17,50 | 17,50 | -4,79% | 75,00 |
| 23.12.2020 | 18,38 | 18,38 | 18,38 | 18,38 | 2,80% | - |
| 21.12.2020 | 17,88 | 17,88 | 17,88 | 17,88 | 2,29% | - |
| 15.12.2020 | 17,48 | 17,48 | 17,48 | 17,48 | -0,11% | - |
| 10.12.2020 | 17,49 | 17,50 | 17,49 | 17,50 | 0,00% | 300,00 |
| 09.12.2020 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | 100,00 |
| 07.12.2020 | 18,44 | 18,44 | 18,00 | 18,00 | -4,51% | 1,00 |
| 03.12.2020 | 18,81 | 18,81 | 18,81 | 18,85 | 0,00% | 1,00 |
| 02.12.2020 | 17,55 | 18,85 | 17,55 | 18,85 | -0,79% | 7,00 |
| 01.12.2020 | 18,25 | 18,25 | 18,25 | 19,00 | 0,00% | 6,00 |
| 30.11.2020 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 27.11.2020 | 19,10 | 19,10 | 19,10 | 19,10 | 6,11% | 75,00 |
| 25.11.2020 | 18,50 | 18,50 | 18,00 | 18,00 | -2,70% | 75,00 |
| 24.11.2020 | 18,83 | 18,83 | 18,50 | 18,50 | -9,76% | 200,00 |
| 23.11.2020 | 21,40 | 21,40 | 20,01 | 20,50 | -3,85% | 300,00 |
| 20.11.2020 | 22,50 | 23,02 | 21,30 | 21,32 | -11,17% | 437,00 |
| 19.11.2020 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 40,00 |
| 18.11.2020 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 12.11.2020 | 25,00 | 25,00 | 25,00 | 25,00 | -3,15% | - |
| 09.11.2020 | 24,03 | 24,03 | 24,03 | 25,81 | 0,00% | 30,00 |
| 03.11.2020 | 22,85 | 25,81 | 22,85 | 25,81 | 5,36% | 300,00 |
| 26.10.2020 | 24,50 | 24,50 | 24,50 | 24,50 | -0,01% | 100,00 |
| 21.10.2020 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 16.10.2020 | 20,93 | 24,50 | 20,93 | 24,50 | 6,14% | 202,00 |
| 15.10.2020 | 24,53 | 24,53 | 23,08 | 23,08 | 3,51% | 75,00 |
| 05.10.2020 | 24,00 | 24,00 | 22,30 | 22,30 | -7,08% | 45,00 |
| 18.09.2020 | 24,00 | 24,00 | 24,00 | 24,00 | 6,67% | 15,00 |
| 11.09.2020 | 21,01 | 22,50 | 21,01 | 22,50 | 2,74% | 519,00 |
| 26.08.2020 | 20,16 | 20,16 | 20,16 | 21,90 | 0,00% | 50,00 |
| 14.08.2020 | 21,85 | 21,85 | 21,85 | 21,90 | 0,00% | 15,00 |
| 12.08.2020 | 23,00 | 23,00 | 23,00 | 21,90 | 0,00% | 1,00 |
| 07.08.2020 | 23,00 | 23,00 | 23,00 | 21,90 | 0,00% | 1,00 |
| 06.08.2020 | 21,90 | 21,90 | 21,90 | 21,90 | 9,50% | 251,00 |
| 20.07.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 76,00 |
| 08.07.2020 | 18,76 | 18,76 | 18,76 | 20,00 | 0,00% | 1,00 |
| 25.06.2020 | 18,01 | 18,01 | 18,01 | 20,00 | 0,00% | 1,00 |
| 19.06.2020 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 15,00 |
| 18.06.2020 | 20,00 | 20,00 | 20,00 | 20,00 | -11,11% | 100,00 |
| 22.05.2020 | 22,50 | 22,50 | 22,50 | 22,50 | -1,27% | 15,00 |
| 19.05.2020 | 21,00 | 22,79 | 21,00 | 22,79 | 3,59% | 7,00 |
| 15.04.2020 | 19,81 | 19,81 | 19,81 | 22,00 | 0,00% | 16,00 |
| 30.03.2020 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 25.03.2020 | 21,00 | 22,00 | 21,00 | 22,00 | 22,22% | 200,00 |
| 24.03.2020 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 70,00 |
| 23.03.2020 | 17,84 | 18,00 | 17,84 | 18,00 | 20,00% | 251,00 |
| 20.03.2020 | 15,00 | 15,00 | 15,00 | 15,00 | -37,10% | 210,00 |
| 13.03.2020 | 25,00 | 25,00 | 23,84 | 23,85 | 4,38% | 320,00 |
| 12.03.2020 | 23,00 | 23,00 | 22,84 | 22,85 | -1,99% | 300,00 |
| 11.03.2020 | 18,01 | 23,32 | 18,01 | 23,31 | -0,82% | 666,00 |
| 02.03.2020 | 23,50 | 23,50 | 23,50 | 23,50 | 1,51% | - |
| 20.02.2020 | 22,00 | 23,15 | 22,00 | 23,15 | 0,65% | 101,00 |
| 12.02.2020 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 15,00 |
| 05.02.2020 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | 152.020,00 |
| 31.01.2020 | 24,75 | 24,75 | 22,75 | 23,50 | -1,22% | 2,00 |
| 13.01.2020 | 23,79 | 24,89 | 23,79 | 23,79 | -0,04% | 733,00 |
| 10.01.2020 | 22,71 | 23,81 | 22,24 | 23,80 | 7,69% | 857,00 |
| 16.12.2019 | 25,00 | 25,00 | 22,10 | 22,10 | -3,91% | 838,00 |
| 10.12.2019 | 23,00 | 23,05 | 23,00 | 23,00 | 1,41% | 1.200,00 |
| 09.12.2019 | 22,62 | 22,68 | 20,31 | 22,68 | -5,50% | 5.080,00 |
| 02.12.2019 | 24,00 | 24,00 | 24,00 | 24,00 | 0,29% | 385,00 |
| 26.11.2019 | 21,51 | 23,94 | 21,51 | 23,93 | 1,83% | 485,00 |
| 25.11.2019 | 22,30 | 23,50 | 22,30 | 23,50 | -4,48% | 300,00 |
| 05.11.2019 | 24,60 | 24,60 | 24,60 | 24,60 | 0,01% | 200,00 |
| 01.11.2019 | 25,00 | 25,00 | 24,60 | 24,60 | 4,49% | 701,00 |
| 31.10.2019 | 22,30 | 23,55 | 22,30 | 23,54 | -1,90% | 400,00 |
| 28.10.2019 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | 101,00 |
| 21.10.2019 | 25,00 | 25,00 | 25,00 | 25,00 | 8,79% | 425,00 |
| 15.10.2019 | 23,23 | 23,23 | 21,20 | 22,98 | -1,02% | 1.218,00 |
| 14.10.2019 | 21,55 | 23,73 | 21,55 | 23,22 | 5,53% | 2.595,00 |
| 11.10.2019 | 22,00 | 22,00 | 22,00 | 22,00 | -9,28% | 100,00 |
| 27.06.2019 | 23,00 | 24,25 | 21,75 | 24,25 | -6,26% | 1.215,00 |
| 06.06.2019 | 25,85 | 25,87 | 25,85 | 25,87 | -0,27% | 214,00 |
| 05.06.2019 | 25,94 | 25,94 | 25,94 | 25,94 | 5,02% | 105,00 |
| 31.05.2019 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | 150,00 |
| 28.03.2019 | 24,55 | 26,01 | 24,55 | 24,70 | -4,45% | 672,00 |
| 25.03.2019 | 25,85 | 25,85 | 25,85 | 25,85 | 7,71% | 271,00 |
| 20.03.2019 | 24,00 | 24,00 | 24,00 | 24,00 | 2,04% | 337,00 |
| 19.03.2019 | 21,16 | 23,52 | 20,27 | 23,52 | -2,00% | 1.486,00 |
| 18.03.2019 | 24,00 | 24,00 | 24,00 | 24,00 | 2,35% | 350,00 |
| 14.03.2019 | 23,90 | 23,90 | 23,41 | 23,45 | -1,88% | 600,00 |
| 12.03.2019 | 23,40 | 23,90 | 23,40 | 23,90 | -8,08% | 508,00 |