Echtzeit-Aktienkurs Navios Maritime Holdings
Bid:
Ask:
Aktienkurse zur Navios Maritime Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.02.2024 | 4,69 | 5,40 | 4,60 | 5,00 | 8,93% | 2.551,00 |
| 07.02.2024 | 4,68 | 5,39 | 4,32 | 4,59 | -9,11% | 3.636,00 |
| 06.02.2024 | 4,51 | 5,54 | 4,50 | 5,05 | 7,22% | 2.466,00 |
| 05.02.2024 | 4,55 | 4,71 | 4,41 | 4,71 | 2,39% | 1.078,00 |
| 01.02.2024 | 4,60 | 4,60 | 4,60 | 4,60 | 2,22% | 655,00 |
| 31.01.2024 | 4,44 | 4,50 | 4,44 | 4,50 | -4,26% | 701,00 |
| 29.01.2024 | 4,90 | 5,39 | 4,70 | 4,70 | -14,23% | 15.239,00 |
| 26.01.2024 | 5,20 | 5,48 | 5,20 | 5,48 | 9,60% | 438,00 |
| 25.01.2024 | 5,15 | 5,15 | 5,00 | 5,00 | -0,24% | 3.400,00 |
| 24.01.2024 | 5,17 | 5,17 | 4,70 | 5,01 | -3,06% | 7.458,00 |
| 23.01.2024 | 4,01 | 5,17 | 4,00 | 5,17 | 28,61% | 9.500,00 |
| 22.01.2024 | 11,50 | 11,50 | 2,75 | 4,02 | -67,84% | 43.657,00 |
| 19.01.2024 | 12,47 | 12,50 | 12,47 | 12,50 | 0,08% | 1.350,00 |
| 12.01.2024 | 12,50 | 12,50 | 12,49 | 12,49 | -0,08% | 754,00 |
| 03.01.2024 | 12,50 | 12,50 | 12,49 | 12,50 | -8,76% | 520,00 |
| 26.12.2023 | 12,97 | 13,70 | 12,50 | 13,70 | 14,26% | 2.196,00 |
| 22.12.2023 | 11,50 | 11,99 | 11,49 | 11,99 | 4,35% | 913,00 |
| 21.12.2023 | 11,75 | 11,75 | 10,60 | 11,49 | -14,89% | 1.965,00 |
| 20.12.2023 | 13,11 | 13,50 | 12,84 | 13,50 | -5,73% | 709,00 |
| 19.12.2023 | 14,32 | 14,32 | 14,32 | 14,32 | 4,30% | 517,00 |
| 15.12.2023 | 15,00 | 15,00 | 13,73 | 13,73 | -5,64% | 904,00 |
| 14.12.2023 | 14,55 | 14,55 | 14,55 | 14,55 | -2,02% | 210,00 |
| 12.12.2023 | 14,93 | 14,93 | 14,45 | 14,85 | 4,21% | 502,00 |
| 11.12.2023 | 15,43 | 15,43 | 14,25 | 14,25 | -10,94% | 588,00 |
| 08.12.2023 | 15,90 | 16,00 | 14,40 | 16,00 | -5,72% | 1.760,00 |
| 07.12.2023 | 18,50 | 19,57 | 14,11 | 16,97 | -8,27% | 8.334,00 |
| 06.12.2023 | 18,79 | 19,52 | 18,50 | 18,50 | -0,05% | 2.700,00 |
| 05.12.2023 | 18,51 | 19,22 | 18,51 | 18,51 | -0,48% | 1.346,00 |
| 29.11.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 0,49% | 100,00 |
| 28.11.2023 | 20,00 | 20,01 | 18,51 | 18,51 | -7,45% | 1.329,00 |
| 27.11.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -4,53% | 187,00 |
| 13.11.2023 | 20,95 | 20,95 | 20,95 | 20,95 | 1,85% | 354,00 |
| 09.11.2023 | 20,57 | 20,57 | 20,57 | 20,57 | 2,85% | 137,00 |
| 08.11.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -2,53% | 131,00 |
| 07.11.2023 | 20,52 | 20,52 | 20,52 | 20,52 | 4,91% | 161,00 |
| 06.11.2023 | 19,56 | 19,56 | 19,56 | 19,56 | 1,03% | 164,00 |
| 31.10.2023 | 19,92 | 19,92 | 19,36 | 19,36 | -0,97% | 384,00 |
| 23.10.2023 | 20,86 | 20,86 | 19,55 | 19,55 | -4,31% | 900,00 |
| 19.10.2023 | 19,88 | 20,43 | 19,88 | 20,43 | 10,19% | 400,00 |
| 18.10.2023 | 18,50 | 18,54 | 18,50 | 18,54 | 0,22% | 400,00 |
| 13.10.2023 | 18,50 | 18,50 | 18,50 | 18,50 | -0,59% | 315,00 |
| 09.10.2023 | 18,61 | 18,61 | 18,61 | 18,61 | -2,05% | 400,00 |
| 25.09.2023 | 19,50 | 19,50 | 19,00 | 19,00 | -3,16% | 200,00 |
| 21.09.2023 | 17,18 | 19,62 | 17,18 | 19,62 | 14,40% | 681,00 |
| 20.09.2023 | 17,12 | 17,15 | 17,12 | 17,15 | -9,07% | 442,00 |
| 15.09.2023 | 16,49 | 18,86 | 14,65 | 18,86 | 2,95% | 9.463,00 |
| 14.09.2023 | 18,32 | 18,32 | 18,32 | 18,32 | 0,00% | 278,00 |
| 13.09.2023 | 18,32 | 18,32 | 18,30 | 18,32 | -8,86% | 590,00 |
| 12.09.2023 | 20,26 | 20,26 | 20,10 | 20,10 | -8,39% | 977,00 |
| 08.09.2023 | 20,10 | 21,94 | 20,10 | 21,94 | 9,15% | 2.663,00 |
| 07.09.2023 | 20,10 | 20,10 | 20,10 | 20,10 | -0,05% | 100,00 |
| 29.08.2023 | 20,11 | 20,11 | 20,11 | 20,11 | 5,12% | 202,00 |
| 28.08.2023 | 19,13 | 19,13 | 19,13 | 19,13 | 0,00% | 100,00 |
| 25.08.2023 | 19,13 | 19,13 | 19,13 | 19,13 | 0,00% | 100,00 |
| 24.08.2023 | 19,13 | 19,13 | 19,13 | 19,13 | 0,05% | 100,00 |
| 23.08.2023 | 19,12 | 19,12 | 19,12 | 19,12 | 0,00% | 100,00 |
| 22.08.2023 | 19,12 | 19,12 | 19,12 | 19,12 | -6,73% | 100,00 |
| 17.08.2023 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 100,00 |
| 16.08.2023 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 100,00 |
| 15.08.2023 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 100,00 |
| 14.08.2023 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 100,00 |
| 11.08.2023 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 100,00 |
| 10.08.2023 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 100,00 |
| 09.08.2023 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 100,00 |
| 08.08.2023 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 100,00 |
| 07.08.2023 | 20,50 | 20,50 | 20,50 | 20,50 | -2,38% | 100,00 |
| 03.08.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 200,00 |
| 02.08.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 100,00 |
| 01.08.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 100,00 |
| 31.07.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 100,00 |
| 28.07.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 100,00 |
| 27.07.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -0,05% | 100,00 |
| 26.07.2023 | 21,01 | 21,01 | 21,01 | 21,01 | -3,67% | 100,00 |
| 18.07.2023 | 21,74 | 21,81 | 21,40 | 21,81 | 0,46% | 750,00 |
| 13.07.2023 | 22,25 | 22,25 | 21,71 | 21,71 | -0,87% | 911,00 |
| 11.07.2023 | 21,90 | 21,90 | 21,90 | 21,90 | 0,18% | 111,00 |
| 06.07.2023 | 21,79 | 21,86 | 21,79 | 21,86 | 0,28% | 455,00 |
| 30.06.2023 | 21,15 | 21,88 | 21,15 | 21,80 | -0,91% | 1.314,00 |
| 29.06.2023 | 21,06 | 22,03 | 21,06 | 22,00 | 4,46% | 1.380,00 |
| 28.06.2023 | 21,41 | 21,41 | 21,06 | 21,06 | -2,86% | 1.012,00 |
| 23.06.2023 | 21,79 | 21,79 | 21,00 | 21,68 | 3,24% | 1.314,00 |
| 22.06.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 638,00 |
| 20.06.2023 | 21,44 | 21,53 | 21,00 | 21,00 | 0,00% | 5.901,00 |
| 14.06.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 2,09% | 730,00 |
| 12.06.2023 | 19,96 | 20,57 | 19,50 | 20,57 | 2,95% | 4.984,00 |
| 09.06.2023 | 19,94 | 19,98 | 19,94 | 19,98 | -2,06% | 431,00 |
| 07.06.2023 | 19,50 | 20,40 | 19,50 | 20,40 | 6,69% | 1.384,00 |
| 05.06.2023 | 19,12 | 19,12 | 19,12 | 19,12 | 0,00% | 174,00 |
| 02.06.2023 | 20,00 | 20,00 | 19,12 | 19,12 | -4,40% | 1.176,00 |
| 01.06.2023 | 20,00 | 20,50 | 19,99 | 20,00 | 0,00% | 1.900,00 |
| 23.05.2023 | 20,00 | 20,25 | 20,00 | 20,00 | 0,00% | 1.743,00 |
| 19.05.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 1.001,00 |
| 16.05.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 732,00 |
| 15.05.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 4,55% | 500,00 |
| 10.05.2023 | 19,13 | 19,13 | 19,13 | 19,13 | 0,10% | 200,00 |
| 04.05.2023 | 21,05 | 21,05 | 19,11 | 19,11 | -6,78% | 6.006,00 |
| 03.05.2023 | 20,50 | 20,50 | 20,50 | 20,50 | 2,50% | 112,00 |
| 02.05.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 2,15% | 205,00 |
| 01.05.2023 | 19,09 | 19,60 | 19,09 | 19,58 | 6,47% | 719,00 |
| 28.04.2023 | 18,39 | 18,39 | 18,39 | 18,39 | -4,42% | 364,00 |