Navigator Holdings Ltd. NVGS
NYSE · Vereinigte Staaten · Transport
$23,80+0,62 (+2,67 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $23,80 | +2,67 % | $23,00 | $23,82 | $22,71 | 630,90K |
| 2026-09-30 | $23,18 | +0,83 % | $23,22 | $23,45 | $22,94 | 405,20K |
| 2026-09-29 | $22,99 | +0,31 % | $22,67 | $23,14 | $22,53 | 336,00K |
| 2026-09-28 | $22,92 | -0,43 % | $23,39 | $23,39 | $22,73 | 327,00K |
| 2026-09-25 | $23,02 | -1,37 % | $23,25 | $23,30 | $22,80 | 370,20K |
| 2026-09-24 | $23,34 | +1,30 % | $23,01 | $23,53 | $22,71 | 400,90K |
| 2026-09-23 | $23,04 | -2,21 % | $23,52 | $23,52 | $22,76 | 520,00K |
| 2026-09-22 | $23,56 | -3,28 % | $24,06 | $24,07 | $23,28 | 618,70K |
| 2026-09-21 | $24,36 | -2,56 % | $24,45 | $25,07 | $24,01 | 431,80K |
| 2026-09-18 | $25,00 | -0,24 % | $25,00 | $25,17 | $24,70 | 898,00K |
| 2026-09-17 | $25,06 | +2,33 % | $24,50 | $25,48 | $24,35 | 723,40K |
| 2026-09-16 | $24,49 | -0,33 % | $24,50 | $24,92 | $24,40 | 609,70K |
| 2026-09-15 | $24,57 | +4,64 % | $23,42 | $24,60 | $23,40 | 859,80K |
| 2026-09-14 | $23,48 | +1,51 % | $23,16 | $23,49 | $22,58 | 488,40K |
| 2026-09-11 | $23,13 | +0,61 % | $23,09 | $23,27 | $22,80 | 246,80K |
| 2026-09-10 | $22,99 | +1,41 % | $22,80 | $23,00 | $22,54 | 321,20K |
| 2026-09-09 | $22,67 | +0,76 % | $22,47 | $22,76 | $22,16 | 330,90K |
| 2026-09-08 | $22,50 | -2,00 % | $22,94 | $23,23 | $22,20 | 284,50K |
| 2026-09-04 | $22,96 | +1,50 % | $22,56 | $23,04 | $22,56 | 410,60K |
| 2026-09-03 | $22,62 | +0,49 % | $22,70 | $22,85 | $22,31 | 482,20K |
| 2026-09-02 | $22,51 | +1,31 % | $22,16 | $22,60 | $21,90 | 405,30K |
| 2026-09-01 | $22,22 | +0,50 % | $22,21 | $22,52 | $21,89 | 409,50K |
| 2026-08-31 | $22,11 | +0,23 % | $22,30 | $22,36 | $21,95 | 265,90K |
| 2026-08-28 | $22,06 | +0,46 % | $22,00 | $22,32 | $21,95 | 292,20K |
| 2026-08-27 | $21,96 | +2,23 % | $21,48 | $22,02 | $21,47 | 342,90K |
| 2026-08-26 | $21,48 | -3,16 % | $21,97 | $22,06 | $21,38 | 349,00K |
| 2026-08-25 | $22,18 | -0,67 % | $22,26 | $22,35 | $22,01 | 320,70K |
| 2026-08-24 | $22,33 | +0,81 % | $22,05 | $22,35 | $21,98 | 377,40K |
| 2026-08-21 | $22,15 | +0,59 % | $22,17 | $22,60 | $22,09 | 368,70K |
| 2026-08-20 | $22,02 | +1,62 % | $21,68 | $22,14 | $21,60 | 387,80K |
| 2026-08-19 | $21,67 | +1,45 % | $21,49 | $21,95 | $21,44 | 438,40K |
| 2026-08-18 | $21,36 | -0,88 % | $21,61 | $21,79 | $21,22 | 371,30K |
| 2026-08-17 | $21,55 | +2,62 % | $21,10 | $21,60 | $21,10 | 367,30K |
| 2026-08-14 | $21,00 | +1,35 % | $20,79 | $21,21 | $20,79 | 390,80K |
| 2026-08-13 | $20,72 | +0,88 % | $20,62 | $20,95 | $20,62 | 399,20K |
| 2026-08-12 | $20,54 | +2,55 % | $20,01 | $20,59 | $20,00 | 563,50K |
| 2026-08-11 | $20,03 | -1,48 % | $20,43 | $20,52 | $19,72 | 555,80K |
| 2026-08-10 | $20,33 | -1,64 % | $20,77 | $20,81 | $20,31 | 386,90K |
| 2026-08-07 | $20,67 | -0,96 % | $20,95 | $21,44 | $20,58 | 331,00K |
| 2026-08-06 | $20,87 | +1,46 % | $21,13 | $21,41 | $20,79 | 318,80K |
| 2026-08-05 | $20,57 | -3,92 % | $21,80 | $22,01 | $20,51 | 624,60K |
| 2026-08-04 | $21,41 | -1,79 % | $21,59 | $21,63 | $21,19 | 445,30K |
| 2026-08-03 | $21,80 | -2,46 % | $22,47 | $22,51 | $21,79 | 307,00K |
| 2026-07-31 | $22,35 | +1,04 % | $22,15 | $22,55 | $22,15 | 272,50K |
| 2026-07-30 | $22,12 | +0,96 % | $21,83 | $22,33 | $21,56 | 382,40K |
| 2026-07-29 | $21,91 | +0,64 % | $21,92 | $22,10 | $21,62 | 455,30K |
| 2026-07-28 | $21,77 | +0,28 % | $21,78 | $21,88 | $21,48 | 450,40K |
| 2026-07-27 | $21,71 | 0,00 % | $21,38 | $21,78 | $21,21 | 514,40K |
| 2026-07-24 | $21,71 | +0,14 % | $21,78 | $21,95 | $21,39 | 418,20K |
| 2026-07-23 | $21,68 | +2,75 % | $21,12 | $21,73 | $21,00 | 470,50K |
| 2026-07-22 | $21,10 | -1,68 % | $21,50 | $21,74 | $21,05 | 345,30K |
| 2026-07-21 | $21,46 | +2,19 % | $21,14 | $21,50 | $20,97 | 432,20K |
| 2026-07-20 | $21,00 | +1,40 % | $20,84 | $21,50 | $20,84 | 416,90K |
| 2026-07-17 | $20,71 | -2,36 % | $21,10 | $21,16 | $20,37 | 367,80K |
| 2026-07-16 | $21,21 | -0,42 % | $21,06 | $21,57 | $21,00 | 418,30K |
| 2026-07-15 | $21,30 | +1,04 % | $21,48 | $21,48 | $20,78 | 436,80K |
| 2026-07-14 | $21,08 | +2,93 % | $20,60 | $21,20 | $20,60 | 480,30K |
| 2026-07-13 | $20,48 | -0,92 % | $20,91 | $20,99 | $20,45 | 459,80K |
| 2026-07-10 | $20,67 | +2,68 % | $20,20 | $20,72 | $20,10 | 306,60K |
| 2026-07-09 | $20,13 | -3,13 % | $20,53 | $20,80 | $19,54 | 624,10K |
| 2026-07-08 | $20,78 | +3,43 % | $20,30 | $20,87 | $20,04 | 417,50K |
| 2026-07-07 | $20,09 | +1,16 % | $19,91 | $20,16 | $19,88 | 321,60K |
| 2026-07-06 | $19,86 | +3,87 % | $19,25 | $20,04 | $19,04 | 482,20K |
| 2026-07-02 | $19,12 | +2,69 % | $18,92 | $19,65 | $18,92 | 746,50K |
| 2026-07-01 | $18,62 | -0,05 % | $18,58 | $18,98 | $18,58 | 574,60K |
| 2026-06-30 | $18,63 | -2,51 % | $19,07 | $19,22 | $18,30 | 964,70K |
| 2026-06-29 | $19,11 | -5,02 % | $20,23 | $20,49 | $19,08 | 934,70K |
| 2026-06-26 | $20,12 | -2,28 % | $20,53 | $20,75 | $19,64 | 2,13M |
| 2026-06-25 | $20,59 | -4,41 % | $21,56 | $21,79 | $20,56 | 474,80K |
| 2026-06-24 | $21,54 | -3,75 % | $22,31 | $22,34 | $21,46 | 588,60K |
| 2026-06-23 | $22,38 | +2,19 % | $21,27 | $22,42 | $21,21 | 441,10K |
| 2026-06-22 | $21,90 | +0,88 % | $21,74 | $22,36 | $21,56 | 513,80K |
| 2026-06-18 | $21,71 | -1,23 % | $21,97 | $22,03 | $21,44 | 546,30K |
| 2026-06-17 | $21,98 | -2,05 % | $22,40 | $22,50 | $21,81 | 251,00K |
| 2026-06-16 | $22,44 | -1,32 % | $22,74 | $22,83 | $22,32 | 219,00K |
| 2026-06-15 | $22,74 | -1,13 % | $22,88 | $23,00 | $22,25 | 245,90K |
| 2026-06-12 | $23,00 | +1,72 % | $22,51 | $23,11 | $22,38 | 196,60K |
| 2026-06-11 | $22,61 | +0,31 % | $22,86 | $23,16 | $22,55 | 213,50K |
| 2026-06-10 | $22,54 | -0,22 % | $22,62 | $22,89 | $22,46 | 232,30K |
| 2026-06-09 | $22,59 | +2,59 % | $21,99 | $22,60 | $21,99 | 299,70K |
| 2026-06-08 | $22,02 | +1,06 % | $22,01 | $22,28 | $21,86 | 281,10K |
| 2026-06-05 | $21,79 | +0,23 % | $21,73 | $22,08 | $21,62 | 271,90K |
| 2026-06-04 | $21,74 | -0,59 % | $21,88 | $22,11 | $21,70 | 345,20K |
| 2026-06-03 | $21,87 | -1,58 % | $22,09 | $22,19 | $21,85 | 278,60K |
| 2026-06-02 | $22,22 | +1,65 % | $21,86 | $22,31 | $21,69 | 340,70K |
| 2026-06-01 | $21,86 | +0,74 % | $21,61 | $22,06 | $21,44 | 292,90K |
| 2026-05-29 | $21,70 | -0,64 % | $21,70 | $21,91 | $21,47 | 309,80K |
| 2026-05-28 | $21,84 | -2,85 % | $22,47 | $22,71 | $21,72 | 409,30K |
| 2026-05-27 | $22,48 | -3,56 % | $23,21 | $23,26 | $22,45 | 455,70K |
| 2026-05-26 | $23,31 | +0,78 % | $23,20 | $23,69 | $23,03 | 496,90K |