19,048€
-0,69%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,86 | 19,22 | 18,18 | 19,04 | -0,76% | 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 |
| 14.01.2025 | 33,07 | 33,07 | 32,78 | 32,78 | 0,99% | 176,00 |
| 13.01.2025 | 32,98 | 32,98 | 32,46 | 32,46 | -2,23% | 48,00 |
| 10.01.2025 | 34,34 | 34,35 | 33,20 | 33,20 | -3,46% | 330,00 |
| 09.01.2025 | 34,39 | 34,39 | 34,39 | 34,39 | 2,66% | 146,00 |
| 08.01.2025 | 34,09 | 34,09 | 33,50 | 33,50 | -1,59% | 141,00 |
| 07.01.2025 | 34,04 | 34,04 | 34,04 | 34,04 | -0,84% | 32,00 |
| 06.01.2025 | 34,30 | 34,33 | 34,30 | 34,33 | -0,64% | 150,00 |
| 03.01.2025 | 34,43 | 34,55 | 34,40 | 34,55 | 1,29% | 169,00 |
| 02.01.2025 | 34,39 | 35,28 | 34,05 | 34,11 | 0,15% | - |
| 30.12.2024 | 33,66 | 34,06 | 33,66 | 34,06 | 0,41% | 189,00 |
| 27.12.2024 | 34,47 | 34,94 | 33,90 | 33,92 | -1,18% | 322,00 |
| 23.12.2024 | 34,92 | 35,00 | 34,14 | 34,33 | -2,46% | - |
| 20.12.2024 | 35,19 | 35,19 | 35,19 | 35,19 | -0,20% | 4,00 |
| 19.12.2024 | 35,20 | 35,47 | 35,20 | 35,26 | 0,18% | 106,00 |
| 18.12.2024 | 35,43 | 36,14 | 34,92 | 35,20 | -0,68% | - |
| 17.12.2024 | 35,97 | 36,11 | 34,90 | 35,44 | -1,47% | - |
| 16.12.2024 | 35,21 | 36,48 | 35,11 | 35,97 | 2,35% | - |
| 13.12.2024 | 35,62 | 35,62 | 35,14 | 35,14 | -3,33% | 116,00 |
| 12.12.2024 | 36,33 | 37,15 | 36,22 | 36,35 | -0,55% | - |
| 11.12.2024 | 36,72 | 37,33 | 36,46 | 36,55 | 0,80% | - |
| 10.12.2024 | 36,26 | 36,26 | 36,26 | 36,26 | -1,68% | 82,00 |
| 09.12.2024 | 36,88 | 36,88 | 36,88 | 36,88 | -2,69% | 25,00 |
| 06.12.2024 | 38,15 | 38,15 | 37,90 | 37,90 | 0,32% | 102,00 |
| 05.12.2024 | 38,77 | 38,77 | 37,74 | 37,78 | 0,05% | - |
| 04.12.2024 | 37,76 | 37,76 | 37,76 | 37,76 | -0,76% | 10,00 |
| 03.12.2024 | 37,41 | 38,05 | 37,41 | 38,05 | 1,79% | 60,00 |
| 02.12.2024 | 37,38 | 37,38 | 37,38 | 37,38 | 0,62% | 82,00 |
| 29.11.2024 | 36,88 | 37,74 | 36,72 | 37,15 | -0,56% | - |
| 28.11.2024 | 37,36 | 37,36 | 37,36 | 37,36 | 1,30% | 10,00 |
| 27.11.2024 | 38,19 | 38,29 | 36,59 | 36,88 | -3,18% | - |
| 26.11.2024 | 38,09 | 38,09 | 38,09 | 38,09 | -1,45% | 242,00 |
| 25.11.2024 | 37,23 | 38,65 | 37,03 | 38,65 | 9,37% | 240,00 |
| 22.11.2024 | 35,34 | 35,34 | 35,34 | 35,34 | -0,76% | 30,00 |
| 21.11.2024 | 35,61 | 35,61 | 35,61 | 35,61 | 3,67% | 97,00 |
| 20.11.2024 | 34,68 | 34,68 | 34,35 | 34,35 | 2,35% | 160,00 |
| 19.11.2024 | 33,27 | 33,56 | 33,27 | 33,56 | -1,58% | 70,00 |
| 18.11.2024 | 33,77 | 34,10 | 33,60 | 34,10 | -0,81% | 482,00 |