25,420€
1,36%
Echtzeit-Aktienkurs NAPCO Security Technologies
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,68% | 612,00 |
| 05.06.2025 | 25,03 | 25,15 | 24,56 | 25,08 | 0,93% | - |
| 04.06.2025 | 24,85 | 24,85 | 24,85 | 24,85 | -1,29% | 20,00 |
| 03.06.2025 | 24,50 | 25,19 | 24,41 | 25,18 | 2,69% | - |
| 02.06.2025 | 24,39 | 24,63 | 24,23 | 24,52 | -0,37% | - |
| 30.05.2025 | 24,74 | 24,79 | 24,54 | 24,61 | 0,43% | - |
| 29.05.2025 | 24,97 | 25,18 | 24,33 | 24,50 | -1,21% | - |
| 28.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,23% | 150,00 |
| 27.05.2025 | 25,11 | 25,11 | 25,11 | 25,11 | 0,48% | 100,00 |
| 26.05.2025 | 24,85 | 25,02 | 24,85 | 24,99 | 3,05% | - |
| 23.05.2025 | 24,53 | 24,55 | 24,25 | 24,25 | -2,10% | 2.266,00 |
| 22.05.2025 | 24,77 | 24,77 | 24,77 | 24,77 | -0,92% | 1,00 |
| 21.05.2025 | 24,71 | 25,19 | 24,55 | 25,00 | 2,12% | - |
| 20.05.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -0,57% | 23,00 |
| 19.05.2025 | 24,62 | 24,62 | 24,62 | 24,62 | -1,34% | 200,00 |
| 16.05.2025 | 24,62 | 25,04 | 24,54 | 24,96 | 1,09% | - |
| 15.05.2025 | 24,60 | 25,08 | 24,42 | 24,69 | -0,44% | - |
| 14.05.2025 | 24,67 | 24,92 | 24,31 | 24,80 | 0,59% | - |
| 13.05.2025 | 24,87 | 24,88 | 24,65 | 24,65 | -0,32% | 224,00 |
| 12.05.2025 | 24,03 | 24,91 | 24,03 | 24,73 | 6,59% | - |
| 09.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 3,07% | 70,00 |
| 08.05.2025 | 22,51 | 22,51 | 22,51 | 22,51 | 1,81% | 26,00 |
| 07.05.2025 | 22,12 | 22,12 | 22,11 | 22,11 | 0,14% | 1.355,00 |
| 06.05.2025 | 21,95 | 22,08 | 21,95 | 22,08 | -2,21% | 626,00 |
| 05.05.2025 | 20,63 | 23,41 | 20,63 | 22,58 | 12,00% | 637,00 |
| 02.05.2025 | 20,16 | 20,16 | 20,16 | 20,16 | 1,66% | 3,00 |
| 30.04.2025 | 19,83 | 19,83 | 19,83 | 19,83 | -1,69% | 1,00 |
| 29.04.2025 | 20,14 | 20,17 | 20,14 | 20,17 | 1,82% | 619,00 |
| 28.04.2025 | 20,20 | 20,20 | 19,81 | 19,81 | -1,00% | 4,00 |
| 25.04.2025 | 20,22 | 20,22 | 20,01 | 20,01 | 0,86% | 240,00 |
| 24.04.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 1,74% | 80,00 |
| 23.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 3,28% | 70,00 |
| 22.04.2025 | 18,48 | 18,88 | 18,48 | 18,88 | -1,20% | 76,00 |
| 17.04.2025 | 19,35 | 19,35 | 19,11 | 19,11 | 0,74% | 265,00 |
| 16.04.2025 | 18,97 | 18,97 | 18,97 | 18,97 | -1,25% | 100,00 |
| 15.04.2025 | 19,32 | 19,32 | 19,21 | 19,21 | -1,94% | 77,00 |
| 14.04.2025 | 19,40 | 19,59 | 19,18 | 19,59 | 6,15% | 1.133,00 |
| 11.04.2025 | 18,62 | 18,62 | 18,46 | 18,46 | -3,78% | 55,00 |
| 10.04.2025 | 20,03 | 20,03 | 19,18 | 19,18 | 5,04% | 552,00 |
| 09.04.2025 | 18,02 | 18,26 | 18,02 | 18,26 | -0,46% | 64,00 |
| 08.04.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,19% | 35,00 |
| 07.04.2025 | 17,49 | 18,31 | 17,49 | 18,31 | -4,76% | 146,00 |
| 04.04.2025 | 19,15 | 19,23 | 19,15 | 19,23 | -0,62% | 185,00 |
| 03.04.2025 | 19,20 | 19,35 | 19,20 | 19,35 | -6,77% | 115,00 |
| 02.04.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -1,31% | 50,00 |
| 01.04.2025 | 21,21 | 21,39 | 20,87 | 21,03 | 0,60% | - |
| 31.03.2025 | 20,69 | 21,02 | 20,69 | 20,90 | -1,97% | 302,00 |
| 28.03.2025 | 21,57 | 21,66 | 20,90 | 21,32 | -0,93% | - |
| 27.03.2025 | 21,52 | 21,52 | 21,52 | 21,52 | -2,84% | 120,00 |
| 26.03.2025 | 22,47 | 22,67 | 22,15 | 22,15 | -0,23% | - |
| 25.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,76% | 65,00 |
| 24.03.2025 | 22,37 | 22,37 | 22,37 | 22,37 | 2,95% | 2,00 |
| 21.03.2025 | 21,73 | 21,73 | 21,73 | 21,73 | -2,56% | 30,00 |
| 20.03.2025 | 22,08 | 22,30 | 22,00 | 22,30 | 0,95% | 164,00 |
| 19.03.2025 | 22,25 | 22,25 | 22,08 | 22,09 | -3,24% | 1.641,00 |
| 18.03.2025 | 22,92 | 23,01 | 22,79 | 22,83 | -2,06% | 190,00 |
| 17.03.2025 | 23,11 | 23,31 | 23,11 | 23,31 | 0,58% | 315,00 |
| 14.03.2025 | 22,90 | 23,29 | 22,79 | 23,18 | 1,82% | - |
| 13.03.2025 | 22,94 | 23,25 | 22,48 | 22,76 | -2,74% | - |
| 12.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,04% | 110,00 |
| 11.03.2025 | 23,16 | 23,32 | 22,38 | 23,16 | 0,52% | - |
| 10.03.2025 | 23,36 | 23,36 | 23,04 | 23,04 | 0,17% | 522,00 |
| 07.03.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 1,28% | 35,00 |
| 06.03.2025 | 22,71 | 22,71 | 22,71 | 22,71 | 0,13% | 5,00 |
| 05.03.2025 | 22,36 | 22,68 | 22,36 | 22,68 | 0,91% | 300,00 |
| 04.03.2025 | 22,54 | 22,70 | 21,84 | 22,48 | -1,64% | - |
| 03.03.2025 | 23,69 | 24,03 | 22,85 | 22,85 | -3,51% | 1.106,00 |
| 28.02.2025 | 23,34 | 23,82 | 22,93 | 23,68 | 1,35% | - |
| 27.02.2025 | 23,46 | 23,90 | 23,28 | 23,37 | -0,57% | - |
| 26.02.2025 | 23,52 | 23,52 | 23,50 | 23,50 | 0,26% | 75,00 |
| 25.02.2025 | 22,79 | 23,44 | 22,79 | 23,44 | -1,22% | 242,00 |
| 24.02.2025 | 23,46 | 23,73 | 23,28 | 23,73 | -1,70% | 245,00 |
| 21.02.2025 | 23,75 | 24,14 | 23,75 | 24,14 | -0,98% | 22,00 |
| 20.02.2025 | 24,88 | 24,88 | 24,38 | 24,38 | 1,58% | 150,00 |
| 19.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,83% | 12,00 |
| 18.02.2025 | 24,60 | 24,70 | 24,35 | 24,70 | 1,86% | 1.721,00 |
| 17.02.2025 | 24,27 | 24,27 | 23,50 | 24,25 | -1,14% | 3.500,00 |
| 14.02.2025 | 24,06 | 24,53 | 24,06 | 24,53 | 0,16% | 120,00 |
| 13.02.2025 | 24,15 | 24,49 | 24,15 | 24,49 | -0,04% | 30,00 |
| 12.02.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -3,54% | 10,00 |
| 11.02.2025 | 25,43 | 25,43 | 25,40 | 25,40 | 2,58% | 29,00 |
| 10.02.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 0,08% | 400,00 |
| 07.02.2025 | 25,00 | 25,00 | 24,64 | 24,74 | -1,55% | 140,00 |
| 06.02.2025 | 24,92 | 25,16 | 24,92 | 25,13 | 1,00% | 990,00 |
| 05.02.2025 | 25,11 | 25,30 | 24,52 | 24,88 | -1,85% | 1.306,00 |
| 04.02.2025 | 25,00 | 25,38 | 24,75 | 25,35 | -4,12% | 2.003,00 |
| 03.02.2025 | 30,55 | 30,55 | 24,96 | 26,44 | -24,46% | 1.223,00 |
| 31.01.2025 | 36,25 | 36,25 | 35,00 | 35,00 | -0,20% | 165,00 |
| 30.01.2025 | 35,07 | 35,07 | 35,07 | 35,07 | 3,39% | 10,00 |
| 29.01.2025 | 33,92 | 33,92 | 33,92 | 33,92 | -0,29% | 10,00 |
| 28.01.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 2,75% | 20,00 |
| 27.01.2025 | 33,11 | 33,11 | 33,11 | 33,11 | -6,94% | 5,00 |
| 24.01.2025 | 35,58 | 35,58 | 35,58 | 35,58 | 1,66% | 8,00 |
| 23.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,84% | 10,00 |
| 22.01.2025 | 33,93 | 34,71 | 33,82 | 34,71 | 2,74% | - |
| 21.01.2025 | 33,75 | 34,27 | 33,72 | 33,79 | 0,40% | - |
| 20.01.2025 | 33,92 | 33,96 | 33,64 | 33,65 | -1,13% | - |
| 17.01.2025 | 33,90 | 34,84 | 33,88 | 34,04 | 0,71% | - |
| 16.01.2025 | 33,68 | 34,17 | 33,52 | 33,80 | -0,34% | - |
| 15.01.2025 | 33,91 | 33,91 | 33,91 | 33,91 | 3,45% | 8,00 |