Navient Corp NAVI
NASDAQ · Vereinigte Staaten · Finanzen
$8,97-0,10 (-1,10 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,95 | -1,27 % | $9,10 | $9,19 | $8,84 | 443,70K |
| 2026-09-30 | $9,07 | 0,00 % | $9,16 | $9,16 | $8,89 | 1,53M |
| 2026-09-29 | $9,07 | +2,37 % | $8,86 | $9,23 | $8,75 | 1,38M |
| 2026-09-28 | $8,86 | -2,85 % | $9,04 | $9,10 | $8,77 | 1,15M |
| 2026-09-25 | $9,12 | -1,94 % | $9,30 | $9,33 | $8,99 | 1,04M |
| 2026-09-24 | $9,30 | +1,53 % | $9,13 | $9,35 | $9,03 | 1,88M |
| 2026-09-23 | $9,16 | -3,38 % | $9,39 | $9,48 | $9,06 | 1,31M |
| 2026-09-22 | $9,48 | -0,94 % | $9,67 | $9,73 | $9,28 | 1,52M |
| 2026-09-21 | $9,57 | +0,63 % | $9,53 | $9,73 | $9,49 | 1,14M |
| 2026-09-18 | $9,51 | -3,35 % | $9,81 | $9,82 | $9,36 | 3,87M |
| 2026-09-17 | $9,84 | +1,03 % | $9,87 | $10,02 | $9,72 | 1,85M |
| 2026-09-16 | $9,74 | -2,60 % | $9,92 | $10,15 | $9,69 | 2,68M |
| 2026-09-15 | $10,00 | +2,25 % | $9,78 | $10,07 | $9,65 | 1,29M |
| 2026-09-14 | $9,78 | +3,82 % | $9,45 | $9,81 | $9,41 | 1,69M |
| 2026-09-11 | $9,42 | +2,95 % | $9,26 | $9,47 | $9,10 | 763,30K |
| 2026-09-10 | $9,15 | -1,40 % | $9,23 | $9,26 | $9,10 | 1,12M |
| 2026-09-09 | $9,28 | -2,01 % | $9,42 | $9,45 | $9,20 | 1,21M |
| 2026-09-08 | $9,47 | -1,66 % | $9,54 | $9,71 | $9,44 | 1,46M |
| 2026-09-04 | $9,63 | +1,58 % | $9,27 | $9,85 | $9,18 | 1,42M |
| 2026-09-03 | $9,48 | -0,84 % | $9,65 | $9,73 | $9,43 | 1,26M |
| 2026-09-02 | $9,56 | +3,02 % | $9,33 | $9,74 | $9,33 | 1,56M |
| 2026-09-01 | $9,28 | -2,42 % | $9,45 | $9,52 | $9,26 | 1,28M |
| 2026-08-31 | $9,51 | +0,53 % | $9,45 | $9,61 | $9,40 | 1,18M |
| 2026-08-28 | $9,46 | +1,61 % | $9,36 | $9,75 | $9,36 | 1,11M |
| 2026-08-27 | $9,31 | -0,64 % | $9,30 | $9,39 | $9,11 | 902,30K |
| 2026-08-26 | $9,37 | -1,26 % | $9,48 | $9,54 | $9,35 | 653,80K |
| 2026-08-25 | $9,49 | +0,21 % | $9,43 | $9,55 | $9,28 | 756,30K |
| 2026-08-24 | $9,47 | +0,21 % | $9,44 | $9,57 | $9,33 | 967,00K |
| 2026-08-21 | $9,45 | +3,85 % | $9,19 | $9,51 | $9,18 | 859,50K |
| 2026-08-20 | $9,10 | -1,62 % | $9,20 | $9,23 | $8,99 | 1,02M |
| 2026-08-19 | $9,25 | +2,78 % | $9,07 | $9,28 | $9,07 | 1,25M |
| 2026-08-18 | $9,00 | -1,75 % | $9,17 | $9,30 | $8,95 | 936,60K |
| 2026-08-17 | $9,16 | -0,11 % | $9,15 | $9,36 | $8,98 | 1,19M |
| 2026-08-14 | $9,17 | -0,76 % | $9,23 | $9,31 | $8,90 | 1,18M |
| 2026-08-13 | $9,24 | +4,52 % | $8,95 | $9,32 | $8,94 | 1,41M |
| 2026-08-12 | $8,84 | +3,51 % | $8,56 | $8,89 | $8,41 | 1,07M |
| 2026-08-11 | $8,54 | +0,83 % | $8,54 | $8,73 | $8,52 | 981,00K |
| 2026-08-10 | $8,47 | -6,72 % | $8,81 | $9,00 | $8,39 | 2,01M |
| 2026-08-07 | $9,08 | -4,32 % | $8,79 | $9,35 | $8,46 | 3,91M |
| 2026-08-06 | $9,49 | +4,75 % | $9,13 | $9,52 | $8,98 | 2,50M |
| 2026-08-05 | $9,06 | -3,21 % | $9,34 | $9,35 | $9,02 | 833,40K |
| 2026-08-04 | $9,36 | +6,00 % | $8,84 | $9,38 | $8,84 | 1,25M |
| 2026-08-03 | $8,83 | +5,24 % | $8,57 | $8,90 | $8,57 | 868,10K |
| 2026-07-31 | $8,39 | -0,71 % | $8,41 | $8,54 | $8,22 | 765,20K |
| 2026-07-30 | $8,45 | -2,99 % | $8,60 | $8,61 | $8,21 | 819,80K |
| 2026-07-29 | $8,71 | -0,46 % | $8,66 | $8,88 | $8,66 | 816,20K |
| 2026-07-28 | $8,75 | +1,63 % | $8,71 | $8,88 | $8,68 | 605,90K |
| 2026-07-27 | $8,61 | +4,62 % | $8,39 | $8,63 | $8,37 | 775,70K |
| 2026-07-24 | $8,23 | -2,49 % | $8,47 | $8,69 | $8,18 | 874,10K |
| 2026-07-23 | $8,44 | -1,97 % | $8,56 | $8,62 | $8,41 | 1,08M |
| 2026-07-22 | $8,61 | -0,81 % | $8,71 | $8,71 | $8,38 | 796,60K |
| 2026-07-21 | $8,68 | +0,46 % | $8,58 | $8,72 | $8,56 | 613,90K |
| 2026-07-20 | $8,64 | -0,12 % | $8,65 | $8,68 | $8,52 | 567,90K |
| 2026-07-17 | $8,65 | -0,23 % | $8,65 | $8,72 | $8,48 | 711,50K |
| 2026-07-16 | $8,67 | +2,36 % | $8,55 | $8,81 | $8,52 | 665,00K |
| 2026-07-15 | $8,47 | 0,00 % | $8,56 | $8,65 | $8,41 | 601,60K |
| 2026-07-14 | $8,47 | +0,47 % | $8,34 | $8,52 | $8,34 | 608,20K |
| 2026-07-13 | $8,43 | +2,31 % | $8,30 | $8,56 | $8,24 | 918,50K |
| 2026-07-10 | $8,24 | +2,62 % | $8,15 | $8,36 | $8,15 | 882,40K |
| 2026-07-09 | $8,03 | -0,62 % | $8,10 | $8,21 | $7,98 | 977,40K |
| 2026-07-08 | $8,08 | -3,23 % | $8,27 | $8,34 | $8,06 | 881,80K |
| 2026-07-07 | $8,35 | -0,48 % | $8,34 | $8,52 | $8,23 | 974,80K |
| 2026-07-06 | $8,39 | -2,56 % | $8,58 | $8,63 | $8,37 | 757,90K |
| 2026-07-02 | $8,61 | -1,37 % | $8,82 | $8,92 | $8,54 | 769,10K |
| 2026-07-01 | $8,73 | +2,59 % | $8,63 | $8,76 | $8,52 | 744,00K |
| 2026-06-30 | $8,51 | -0,23 % | $8,53 | $8,61 | $8,45 | 681,00K |
| 2026-06-29 | $8,53 | -1,95 % | $8,66 | $8,77 | $8,48 | 1,28M |
| 2026-06-26 | $8,70 | +2,84 % | $8,50 | $8,78 | $8,38 | 2,12M |
| 2026-06-25 | $8,46 | +0,36 % | $8,38 | $8,72 | $8,38 | 1,14M |
| 2026-06-24 | $8,43 | +5,64 % | $7,98 | $8,55 | $7,98 | 1,12M |
| 2026-06-23 | $7,98 | +1,40 % | $7,98 | $8,07 | $7,90 | 1,22M |
| 2026-06-22 | $7,87 | -2,72 % | $8,05 | $8,14 | $7,80 | 1,55M |
| 2026-06-18 | $8,09 | +1,51 % | $8,05 | $8,23 | $8,01 | 2,54M |
| 2026-06-17 | $7,97 | -3,28 % | $8,22 | $8,41 | $7,93 | 2,00M |
| 2026-06-16 | $8,24 | +3,39 % | $8,08 | $8,31 | $8,06 | 1,27M |
| 2026-06-15 | $7,97 | 0,00 % | $8,03 | $8,18 | $7,82 | 970,40K |
| 2026-06-12 | $7,97 | +1,01 % | $7,90 | $8,00 | $7,86 | 712,60K |
| 2026-06-11 | $7,89 | -0,13 % | $7,90 | $7,93 | $7,72 | 1,07M |
| 2026-06-10 | $7,90 | -0,63 % | $7,96 | $7,99 | $7,85 | 865,50K |
| 2026-06-09 | $7,95 | +2,19 % | $7,81 | $8,10 | $7,79 | 1,29M |
| 2026-06-08 | $7,78 | -0,38 % | $7,81 | $7,95 | $7,72 | 1,12M |
| 2026-06-05 | $7,81 | +0,51 % | $7,63 | $7,89 | $7,57 | 1,32M |
| 2026-06-04 | $7,77 | +4,44 % | $7,71 | $8,00 | $7,62 | 2,93M |
| 2026-06-03 | $7,44 | -8,26 % | $8,01 | $8,01 | $7,33 | 1,57M |
| 2026-06-02 | $8,11 | -4,48 % | $8,43 | $8,53 | $7,99 | 1,59M |
| 2026-06-01 | $8,49 | -0,82 % | $8,56 | $8,60 | $8,40 | 1,44M |
| 2026-05-29 | $8,56 | +3,01 % | $8,30 | $8,63 | $8,21 | 2,12M |
| 2026-05-28 | $8,31 | +2,34 % | $8,08 | $8,36 | $8,07 | 1,05M |
| 2026-05-27 | $8,12 | -5,03 % | $8,60 | $8,74 | $8,07 | 1,31M |
| 2026-05-26 | $8,55 | +1,30 % | $8,44 | $8,59 | $8,44 | 709,70K |