NextNav Inc. NN
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$14,02-0,36 (-2,50 %)
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 | $14,09 | -2,02 % | $14,43 | $14,52 | $13,75 | 837,08K |
| 2026-09-30 | $14,38 | +3,53 % | $14,09 | $15,07 | $13,94 | 2,12M |
| 2026-09-29 | $13,89 | -2,46 % | $14,38 | $14,44 | $13,56 | 2,60M |
| 2026-09-28 | $14,24 | -0,97 % | $14,25 | $14,65 | $14,03 | 1,83M |
| 2026-09-25 | $14,38 | -0,48 % | $14,43 | $14,75 | $14,28 | 2,55M |
| 2026-09-24 | $14,45 | +0,42 % | $14,26 | $14,56 | $13,93 | 1,48M |
| 2026-09-23 | $14,39 | -6,13 % | $15,40 | $15,40 | $14,29 | 1,44M |
| 2026-09-22 | $15,33 | -2,11 % | $15,76 | $15,89 | $14,94 | 1,90M |
| 2026-09-21 | $15,66 | +10,13 % | $14,50 | $15,70 | $14,47 | 2,78M |
| 2026-09-18 | $14,22 | -4,69 % | $14,78 | $15,10 | $13,56 | 6,20M |
| 2026-09-17 | $14,92 | +2,05 % | $14,72 | $15,25 | $14,50 | 1,72M |
| 2026-09-16 | $14,62 | -2,01 % | $14,91 | $14,95 | $14,49 | 1,87M |
| 2026-09-15 | $14,92 | -3,99 % | $15,36 | $15,56 | $14,71 | 2,18M |
| 2026-09-14 | $15,54 | +2,37 % | $15,11 | $15,71 | $14,77 | 1,80M |
| 2026-09-11 | $15,18 | +2,36 % | $14,90 | $15,38 | $14,76 | 1,48M |
| 2026-09-10 | $14,83 | -3,89 % | $15,24 | $15,64 | $14,52 | 2,66M |
| 2026-09-09 | $15,43 | +1,38 % | $15,20 | $15,58 | $14,64 | 2,54M |
| 2026-09-08 | $15,22 | +0,26 % | $15,12 | $15,61 | $14,64 | 3,86M |
| 2026-09-04 | $15,18 | -3,44 % | $15,69 | $15,75 | $15,00 | 3,14M |
| 2026-09-03 | $15,72 | +2,41 % | $15,52 | $15,87 | $15,35 | 1,46M |
| 2026-09-02 | $15,35 | +0,85 % | $15,14 | $15,76 | $14,99 | 1,62M |
| 2026-09-01 | $15,22 | -4,10 % | $15,49 | $15,71 | $14,99 | 2,32M |
| 2026-08-31 | $15,87 | +3,32 % | $15,22 | $15,97 | $14,80 | 3,26M |
| 2026-08-28 | $15,36 | -2,23 % | $15,50 | $15,66 | $15,01 | 2,14M |
| 2026-08-27 | $15,71 | +2,08 % | $15,77 | $16,21 | $15,41 | 1,59M |
| 2026-08-26 | $15,39 | -1,79 % | $15,73 | $15,83 | $15,23 | 2,47M |
| 2026-08-25 | $15,67 | -0,76 % | $16,01 | $16,16 | $15,57 | 1,78M |
| 2026-08-24 | $15,79 | -10,03 % | $17,25 | $17,50 | $15,60 | 2,77M |
| 2026-08-21 | $17,55 | +1,27 % | $17,16 | $18,75 | $17,16 | 1,98M |
| 2026-08-20 | $17,33 | -5,09 % | $18,16 | $18,30 | $17,08 | 2,09M |
| 2026-08-19 | $18,26 | -4,75 % | $19,35 | $19,47 | $17,89 | 2,41M |
| 2026-08-18 | $19,17 | -0,16 % | $19,00 | $19,52 | $18,76 | 1,38M |
| 2026-08-17 | $19,20 | -3,49 % | $19,90 | $19,90 | $18,98 | 2,19M |
| 2026-08-14 | $19,90 | +1,97 % | $19,67 | $19,92 | $18,76 | 2,25M |
| 2026-08-13 | $19,51 | +1,46 % | $19,36 | $19,76 | $18,35 | 2,77M |
| 2026-08-12 | $19,23 | +7,85 % | $18,17 | $19,30 | $16,75 | 4,17M |
| 2026-08-11 | $17,83 | +15,55 % | $15,46 | $19,31 | $14,97 | 11,10M |
| 2026-08-10 | $15,43 | -5,40 % | $16,10 | $16,42 | $15,36 | 1,75M |
| 2026-08-07 | $16,31 | +8,73 % | $15,05 | $16,34 | $14,91 | 2,78M |
| 2026-08-06 | $15,00 | +1,18 % | $14,65 | $16,19 | $14,52 | 6,11M |
| 2026-08-05 | $14,82 | +6,73 % | $13,98 | $14,86 | $13,74 | 3,46M |
| 2026-08-04 | $13,89 | +4,91 % | $13,66 | $14,29 | $13,51 | 3,35M |
| 2026-08-03 | $13,24 | +0,99 % | $13,28 | $14,09 | $13,18 | 3,77M |
| 2026-07-31 | $13,11 | -2,31 % | $13,61 | $13,81 | $12,98 | 1,41M |
| 2026-07-30 | $13,42 | +2,36 % | $13,29 | $13,59 | $12,89 | 1,84M |
| 2026-07-29 | $13,11 | -2,53 % | $13,41 | $13,97 | $12,76 | 2,13M |
| 2026-07-28 | $13,45 | +6,07 % | $12,62 | $13,79 | $12,26 | 2,84M |
| 2026-07-27 | $12,68 | +1,93 % | $12,59 | $13,08 | $12,20 | 1,85M |
| 2026-07-24 | $12,44 | -1,66 % | $12,73 | $13,12 | $12,19 | 1,96M |
| 2026-07-23 | $12,65 | -1,25 % | $12,80 | $13,16 | $12,53 | 1,52M |
| 2026-07-22 | $12,81 | -3,97 % | $13,14 | $13,37 | $12,71 | 1,93M |
| 2026-07-21 | $13,34 | +3,89 % | $12,86 | $13,72 | $12,64 | 2,79M |
| 2026-07-20 | $12,84 | -1,68 % | $13,43 | $13,85 | $12,76 | 2,97M |
| 2026-07-17 | $13,06 | -5,64 % | $13,55 | $13,76 | $12,03 | 7,90M |
| 2026-07-16 | $13,84 | -7,05 % | $15,08 | $15,10 | $13,62 | 2,05M |
| 2026-07-15 | $14,89 | -2,68 % | $15,32 | $15,75 | $13,47 | 2,90M |
| 2026-07-14 | $15,30 | -0,91 % | $15,49 | $15,69 | $15,16 | 1,19M |
| 2026-07-13 | $15,44 | -3,50 % | $15,94 | $16,05 | $15,34 | 1,04M |
| 2026-07-10 | $16,00 | -5,38 % | $17,10 | $17,10 | $15,50 | 1,61M |
| 2026-07-09 | $16,91 | -1,57 % | $17,36 | $17,59 | $16,90 | 884,50K |
| 2026-07-08 | $17,18 | +1,72 % | $16,76 | $17,27 | $16,51 | 1,17M |
| 2026-07-07 | $16,89 | -1,80 % | $17,25 | $17,45 | $16,73 | 1,20M |
| 2026-07-06 | $17,20 | +5,65 % | $16,26 | $17,72 | $16,22 | 1,59M |
| 2026-07-02 | $16,28 | -8,28 % | $17,69 | $18,14 | $16,00 | 3,08M |
| 2026-07-01 | $17,75 | -0,45 % | $17,92 | $18,59 | $17,60 | 2,20M |
| 2026-06-30 | $17,83 | 0,00 % | $17,68 | $18,68 | $17,38 | 2,29M |
| 2026-06-29 | $17,83 | +3,60 % | $17,52 | $18,14 | $17,02 | 2,14M |
| 2026-06-26 | $17,21 | +3,24 % | $16,50 | $17,82 | $16,24 | 4,82M |
| 2026-06-25 | $16,67 | -1,83 % | $16,80 | $17,17 | $15,94 | 2,19M |
| 2026-06-24 | $16,98 | -0,88 % | $17,13 | $17,56 | $16,53 | 2,46M |
| 2026-06-23 | $17,13 | +3,69 % | $16,14 | $17,65 | $16,14 | 2,56M |
| 2026-06-22 | $16,52 | -9,13 % | $18,05 | $18,16 | $16,16 | 4,07M |
| 2026-06-18 | $18,18 | -1,78 % | $18,82 | $18,85 | $18,05 | 2,77M |
| 2026-06-17 | $18,51 | -2,17 % | $18,82 | $19,14 | $18,18 | 2,22M |
| 2026-06-16 | $18,92 | -3,12 % | $19,36 | $19,57 | $18,13 | 3,03M |
| 2026-06-15 | $19,53 | -9,16 % | $21,67 | $21,86 | $19,47 | 2,81M |
| 2026-06-12 | $21,50 | -5,62 % | $23,00 | $23,22 | $21,47 | 1,80M |
| 2026-06-11 | $22,78 | +5,71 % | $21,58 | $22,84 | $21,47 | 2,10M |
| 2026-06-10 | $21,55 | +3,26 % | $20,64 | $22,01 | $20,53 | 1,85M |
| 2026-06-09 | $20,87 | -0,71 % | $21,06 | $22,22 | $19,71 | 2,08M |
| 2026-06-08 | $21,02 | -2,69 % | $21,72 | $22,08 | $20,71 | 1,38M |
| 2026-06-05 | $21,60 | -8,44 % | $23,15 | $23,37 | $20,99 | 2,78M |
| 2026-06-04 | $23,59 | +9,36 % | $21,50 | $24,42 | $21,17 | 5,83M |
| 2026-06-03 | $21,57 | +7,58 % | $22,99 | $23,16 | $20,60 | 3,72M |
| 2026-06-02 | $20,05 | +0,60 % | $19,01 | $20,40 | $19,01 | 1,51M |
| 2026-06-01 | $19,93 | -3,35 % | $20,94 | $21,31 | $19,41 | 2,20M |
| 2026-05-29 | $20,62 | -7,53 % | $22,21 | $22,31 | $20,50 | 2,51M |
| 2026-05-28 | $22,30 | +3,77 % | $21,52 | $22,66 | $21,29 | 2,10M |
| 2026-05-27 | $21,49 | -6,65 % | $23,00 | $23,78 | $21,37 | 3,39M |
| 2026-05-26 | $23,02 | +5,89 % | $22,28 | $23,37 | $22,19 | 4,97M |