Navan, Inc. Class A NAVN
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$21,38+0,39 (+1,85 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $20,99 | +1,45 % | $20,86 | $21,38 | $20,66 | 3,33M |
| 2026-09-29 | $20,69 | +3,55 % | $20,12 | $20,77 | $19,90 | 3,24M |
| 2026-09-28 | $19,98 | +2,91 % | $19,15 | $20,11 | $18,71 | 3,95M |
| 2026-09-25 | $19,42 | -0,08 % | $19,70 | $19,92 | $19,34 | 2,28M |
| 2026-09-24 | $19,43 | -1,17 % | $19,68 | $19,92 | $19,10 | 3,14M |
| 2026-09-23 | $19,66 | -6,22 % | $20,90 | $20,90 | $19,40 | 4,54M |
| 2026-09-22 | $20,97 | -2,62 % | $21,53 | $21,73 | $20,73 | 4,61M |
| 2026-09-21 | $21,53 | +0,80 % | $21,12 | $21,65 | $20,71 | 5,16M |
| 2026-09-18 | $21,36 | -3,48 % | $22,17 | $22,21 | $21,00 | 10,44M |
| 2026-09-17 | $22,13 | -1,78 % | $22,67 | $22,81 | $22,03 | 3,42M |
| 2026-09-16 | $22,53 | +0,49 % | $22,50 | $22,68 | $21,77 | 4,49M |
| 2026-09-15 | $22,42 | +4,91 % | $21,32 | $22,63 | $21,32 | 4,62M |
| 2026-09-14 | $21,37 | +1,67 % | $21,10 | $21,63 | $20,82 | 6,48M |
| 2026-09-11 | $21,02 | +3,75 % | $20,61 | $21,58 | $20,45 | 6,29M |
| 2026-09-10 | $20,26 | -21,75 % | $21,39 | $21,39 | $19,64 | 19,18M |
| 2026-09-09 | $25,89 | -2,82 % | $26,68 | $27,04 | $25,76 | 5,54M |
| 2026-09-08 | $26,64 | -4,10 % | $28,00 | $28,20 | $26,08 | 4,27M |
| 2026-09-04 | $27,78 | +0,25 % | $27,92 | $28,05 | $27,24 | 1,49M |
| 2026-09-03 | $27,71 | +3,01 % | $27,64 | $27,98 | $26,98 | 1,95M |
| 2026-09-02 | $26,90 | -1,50 % | $27,59 | $27,98 | $26,23 | 2,41M |
| 2026-09-01 | $27,31 | -6,02 % | $28,54 | $28,71 | $27,23 | 2,08M |
| 2026-08-31 | $29,06 | +1,96 % | $28,37 | $29,40 | $28,25 | 3,50M |
| 2026-08-28 | $28,50 | -6,80 % | $30,42 | $30,83 | $28,43 | 2,33M |
| 2026-08-27 | $30,58 | +4,26 % | $29,50 | $30,88 | $29,00 | 3,95M |
| 2026-08-26 | $29,33 | +0,14 % | $29,04 | $29,59 | $28,75 | 2,28M |
| 2026-08-25 | $29,29 | -0,24 % | $29,43 | $29,77 | $29,01 | 2,01M |
| 2026-08-24 | $29,36 | +0,69 % | $29,25 | $29,80 | $29,06 | 1,67M |
| 2026-08-21 | $29,16 | +2,10 % | $28,76 | $29,24 | $28,00 | 1,35M |
| 2026-08-20 | $28,56 | -2,12 % | $28,90 | $29,15 | $28,33 | 1,50M |
| 2026-08-19 | $29,18 | -0,07 % | $29,44 | $29,81 | $28,93 | 1,70M |
| 2026-08-18 | $29,20 | +1,67 % | $28,80 | $29,84 | $28,72 | 1,96M |
| 2026-08-17 | $28,72 | -1,83 % | $29,05 | $29,47 | $28,47 | 2,78M |
| 2026-08-14 | $29,25 | -1,53 % | $29,92 | $29,92 | $28,59 | 1,95M |
| 2026-08-13 | $29,71 | +3,23 % | $28,83 | $29,99 | $28,83 | 1,95M |
| 2026-08-12 | $28,78 | -0,52 % | $28,92 | $29,50 | $28,51 | 1,84M |
| 2026-08-11 | $28,93 | +0,87 % | $28,68 | $29,25 | $28,16 | 1,94M |
| 2026-08-10 | $28,68 | -1,38 % | $29,01 | $29,88 | $28,65 | 1,97M |
| 2026-08-07 | $29,08 | +4,38 % | $28,45 | $29,42 | $28,29 | 2,52M |
| 2026-08-06 | $27,86 | +0,76 % | $27,99 | $27,99 | $26,68 | 1,58M |
| 2026-08-05 | $27,65 | -0,79 % | $28,22 | $28,48 | $27,45 | 1,58M |
| 2026-08-04 | $27,87 | +1,42 % | $27,08 | $28,07 | $26,60 | 3,23M |
| 2026-08-03 | $27,48 | +3,23 % | $27,28 | $28,00 | $27,00 | 2,45M |
| 2026-07-31 | $26,62 | -0,34 % | $26,58 | $27,06 | $26,01 | 1,29M |
| 2026-07-30 | $26,71 | +0,56 % | $26,38 | $26,85 | $25,69 | 2,64M |
| 2026-07-29 | $26,56 | +0,80 % | $26,01 | $27,10 | $25,87 | 4,05M |
| 2026-07-28 | $26,35 | +2,21 % | $26,00 | $26,60 | $24,72 | 2,97M |
| 2026-07-27 | $25,78 | +11,12 % | $23,79 | $26,14 | $23,66 | 3,83M |
| 2026-07-24 | $23,20 | +4,36 % | $22,54 | $24,10 | $22,38 | 2,96M |
| 2026-07-23 | $22,23 | -5,57 % | $23,14 | $23,49 | $22,15 | 2,14M |
| 2026-07-22 | $23,54 | -11,57 % | $26,62 | $26,62 | $23,28 | 4,36M |
| 2026-07-21 | $26,62 | -4,00 % | $27,63 | $27,94 | $25,97 | 3,20M |
| 2026-07-20 | $27,73 | +6,82 % | $26,06 | $27,93 | $25,59 | 2,92M |
| 2026-07-17 | $25,96 | +0,62 % | $25,29 | $26,15 | $25,21 | 3,61M |
| 2026-07-16 | $25,80 | +2,02 % | $26,03 | $27,00 | $25,29 | 3,87M |
| 2026-07-15 | $25,29 | -1,98 % | $25,52 | $26,05 | $25,02 | 5,32M |
| 2026-07-14 | $25,80 | -1,26 % | $26,01 | $26,40 | $25,54 | 3,76M |
| 2026-07-13 | $26,13 | +0,81 % | $26,00 | $26,49 | $25,55 | 5,03M |
| 2026-07-10 | $25,92 | +1,13 % | $25,89 | $26,01 | $25,06 | 3,54M |
| 2026-07-09 | $25,63 | +0,43 % | $25,06 | $25,98 | $24,65 | 3,52M |
| 2026-07-08 | $25,52 | -6,35 % | $25,50 | $25,91 | $24,15 | 7,57M |
| 2026-07-07 | $27,25 | +3,61 % | $26,48 | $28,22 | $26,48 | 7,69M |
| 2026-07-06 | $26,30 | +2,45 % | $25,31 | $26,35 | $24,80 | 3,71M |
| 2026-07-02 | $25,67 | +5,86 % | $23,61 | $25,85 | $23,31 | 6,42M |
| 2026-07-01 | $24,25 | +6,03 % | $23,18 | $24,78 | $22,99 | 4,06M |
| 2026-06-30 | $22,87 | -3,54 % | $23,71 | $23,98 | $22,82 | 3,55M |
| 2026-06-29 | $23,71 | +3,90 % | $23,17 | $23,85 | $22,80 | 4,06M |
| 2026-06-26 | $22,82 | +5,70 % | $21,52 | $22,90 | $21,44 | 15,93M |
| 2026-06-25 | $21,59 | -0,87 % | $21,99 | $22,65 | $21,27 | 3,66M |
| 2026-06-24 | $21,78 | +2,35 % | $21,49 | $22,63 | $21,14 | 4,13M |
| 2026-06-23 | $21,28 | -1,75 % | $21,34 | $21,81 | $20,97 | 4,33M |
| 2026-06-22 | $21,66 | -1,14 % | $21,04 | $22,18 | $21,04 | 4,48M |
| 2026-06-18 | $21,91 | +4,38 % | $21,35 | $22,10 | $20,80 | 6,34M |
| 2026-06-17 | $20,99 | +10,30 % | $18,55 | $21,41 | $18,35 | 8,72M |
| 2026-06-16 | $19,03 | -5,32 % | $19,84 | $19,84 | $18,87 | 5,87M |
| 2026-06-15 | $20,10 | +0,85 % | $20,00 | $20,89 | $19,38 | 5,66M |
| 2026-06-12 | $19,93 | -11,93 % | $20,75 | $21,00 | $18,60 | 9,30M |
| 2026-06-11 | $22,63 | +8,43 % | $24,25 | $24,50 | $22,03 | 15,56M |
| 2026-06-10 | $20,87 | +0,92 % | $20,21 | $21,19 | $19,67 | 5,86M |
| 2026-06-09 | $20,68 | -3,54 % | $21,49 | $22,06 | $20,31 | 4,17M |
| 2026-06-08 | $21,44 | +1,13 % | $21,38 | $21,88 | $21,04 | 2,49M |
| 2026-06-05 | $21,20 | -4,76 % | $22,50 | $22,99 | $20,69 | 3,07M |
| 2026-06-04 | $22,26 | +0,45 % | $22,18 | $23,50 | $21,50 | 2,88M |
| 2026-06-03 | $22,16 | -3,10 % | $22,55 | $22,82 | $21,97 | 2,56M |
| 2026-06-02 | $22,87 | +0,40 % | $22,17 | $23,53 | $21,92 | 3,05M |
| 2026-06-01 | $22,78 | +6,60 % | $21,81 | $23,14 | $21,75 | 4,16M |
| 2026-05-29 | $21,37 | +5,12 % | $20,32 | $21,77 | $20,03 | 4,60M |
| 2026-05-28 | $20,33 | +2,88 % | $19,87 | $20,44 | $19,51 | 3,71M |
| 2026-05-27 | $19,76 | +3,29 % | $19,10 | $19,88 | $19,01 | 2,04M |
| 2026-05-26 | $19,13 | -3,77 % | $19,82 | $19,99 | $18,91 | 3,55M |
| 2026-05-22 | $19,88 | +7,17 % | $19,07 | $19,99 | $18,89 | 4,62M |