38,815€
2,01%
Echtzeit-Aktienkurs NAPCO Security Technologies
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 34,87 | 34,87 | 34,38 | 34,38 | -1,77% | 33,00 |
| 14.11.2024 | 35,01 | 35,36 | 35,00 | 35,00 | -2,43% | 525,00 |
| 13.11.2024 | 35,87 | 35,87 | 35,87 | 35,87 | 1,04% | 35,00 |
| 12.11.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -2,58% | 30,00 |
| 11.11.2024 | 36,44 | 36,44 | 36,44 | 36,44 | 0,89% | 140,00 |
| 08.11.2024 | 35,48 | 36,59 | 35,34 | 36,12 | 2,22% | - |
| 07.11.2024 | 35,32 | 36,09 | 34,92 | 35,34 | 0,53% | - |
| 06.11.2024 | 35,42 | 35,42 | 34,76 | 35,15 | 7,20% | 80,00 |
| 05.11.2024 | 32,05 | 32,79 | 32,05 | 32,79 | 3,96% | 130,00 |
| 04.11.2024 | 35,11 | 35,11 | 29,04 | 31,54 | -11,53% | 2.271,00 |
| 01.11.2024 | 35,46 | 36,19 | 35,43 | 35,65 | 0,75% | - |
| 31.10.2024 | 35,90 | 35,90 | 34,90 | 35,39 | -1,80% | - |
| 30.10.2024 | 36,50 | 36,67 | 35,87 | 36,04 | -1,27% | - |
| 29.10.2024 | 36,08 | 36,59 | 35,66 | 36,50 | 1,39% | - |
| 28.10.2024 | 36,39 | 36,47 | 36,00 | 36,00 | -1,21% | 168,00 |
| 25.10.2024 | 35,67 | 36,44 | 35,67 | 36,44 | -0,44% | 75,00 |
| 24.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,16% | 31,00 |
| 23.10.2024 | 36,54 | 36,54 | 36,54 | 36,54 | -2,59% | 44,00 |
| 22.10.2024 | 37,51 | 37,51 | 37,51 | 37,51 | -1,63% | 10,00 |
| 21.10.2024 | 38,24 | 38,32 | 37,60 | 38,13 | -0,08% | - |
| 18.10.2024 | 38,00 | 38,28 | 37,84 | 38,16 | -1,24% | 540,00 |
| 17.10.2024 | 38,64 | 38,64 | 38,64 | 38,64 | 0,52% | 44,00 |
| 16.10.2024 | 38,44 | 38,44 | 38,44 | 38,44 | -0,62% | 94,00 |
| 15.10.2024 | 38,68 | 38,68 | 38,68 | 38,68 | 4,39% | 10,00 |
| 14.10.2024 | 36,04 | 37,11 | 35,86 | 37,06 | 2,89% | - |
| 11.10.2024 | 35,56 | 36,29 | 35,35 | 36,02 | 1,15% | - |
| 10.10.2024 | 35,79 | 36,10 | 34,98 | 35,61 | -0,93% | - |
| 09.10.2024 | 35,68 | 35,94 | 35,68 | 35,94 | 3,28% | 54,00 |
| 08.10.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,53% | 35,00 |
| 07.10.2024 | 35,10 | 35,40 | 35,10 | 35,34 | 2,94% | 111,00 |
| 04.10.2024 | 34,33 | 34,33 | 34,33 | 34,33 | 0,23% | 70,00 |
| 03.10.2024 | 34,78 | 34,78 | 34,25 | 34,25 | -4,30% | 425,00 |
| 02.10.2024 | 35,79 | 35,79 | 35,79 | 35,79 | -0,03% | 80,00 |
| 01.10.2024 | 36,04 | 36,10 | 35,25 | 35,80 | -1,55% | 1.160,00 |
| 30.09.2024 | 36,62 | 36,67 | 35,87 | 36,37 | -2,01% | - |
| 27.09.2024 | 37,11 | 37,11 | 37,11 | 37,11 | -0,24% | 25,00 |
| 26.09.2024 | 37,89 | 37,89 | 37,20 | 37,20 | -0,17% | 2.155,00 |
| 25.09.2024 | 36,88 | 37,40 | 36,59 | 37,27 | 0,39% | - |
| 24.09.2024 | 37,44 | 37,44 | 37,12 | 37,12 | 1,12% | 374,00 |
| 23.09.2024 | 36,71 | 36,71 | 36,71 | 36,71 | 3,61% | 50,00 |
| 20.09.2024 | 35,84 | 35,84 | 35,43 | 35,43 | -2,18% | 29,00 |
| 19.09.2024 | 36,90 | 36,90 | 35,63 | 36,22 | -0,47% | 152,00 |
| 18.09.2024 | 36,65 | 36,65 | 36,14 | 36,39 | -0,98% | 298,00 |
| 17.09.2024 | 35,82 | 36,75 | 35,82 | 36,75 | 5,97% | 234,00 |
| 16.09.2024 | 34,68 | 34,68 | 34,68 | 34,68 | 0,58% | 60,00 |
| 13.09.2024 | 34,28 | 34,57 | 33,99 | 34,48 | 2,83% | 232,00 |
| 12.09.2024 | 33,50 | 33,70 | 33,50 | 33,53 | 1,58% | 198,00 |
| 11.09.2024 | 32,76 | 33,01 | 32,76 | 33,01 | 2,01% | 29,00 |
| 10.09.2024 | 32,36 | 32,36 | 32,36 | 32,36 | 0,72% | 9,00 |
| 09.09.2024 | 30,25 | 32,13 | 30,25 | 32,13 | 2,16% | 522,00 |
| 06.09.2024 | 30,25 | 32,67 | 29,93 | 31,45 | 0,51% | 1.768,00 |
| 05.09.2024 | 39,03 | 39,03 | 29,59 | 31,29 | -19,15% | 831,00 |
| 04.09.2024 | 39,03 | 39,03 | 38,70 | 38,70 | -8,64% | 75,00 |
| 03.09.2024 | 42,62 | 42,62 | 42,36 | 42,36 | -1,94% | 294,00 |
| 02.09.2024 | 42,56 | 43,20 | 42,43 | 43,20 | 5,01% | 1.347,00 |
| 30.08.2024 | 39,98 | 41,14 | 39,98 | 41,14 | 0,34% | 223,00 |
| 29.08.2024 | 42,71 | 42,71 | 41,00 | 41,00 | -3,83% | 229,00 |
| 28.08.2024 | 41,53 | 43,22 | 41,48 | 42,64 | 3,38% | - |
| 27.08.2024 | 41,37 | 41,37 | 41,12 | 41,24 | 0,59% | 85,00 |
| 26.08.2024 | 50,22 | 50,44 | 41,00 | 41,00 | -15,48% | 804,00 |
| 23.08.2024 | 48,97 | 48,97 | 48,51 | 48,51 | -2,98% | 400,00 |
| 22.08.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,21% | 4,00 |
| 21.08.2024 | 49,34 | 50,12 | 49,21 | 50,11 | 1,44% | - |
| 20.08.2024 | 52,42 | 52,50 | 49,39 | 49,40 | -4,57% | - |
| 19.08.2024 | 51,76 | 51,76 | 51,76 | 51,76 | 1,23% | 25,00 |
| 16.08.2024 | 51,64 | 51,91 | 51,02 | 51,13 | -0,78% | - |
| 15.08.2024 | 49,03 | 51,86 | 48,91 | 51,53 | 4,88% | - |
| 14.08.2024 | 49,13 | 49,13 | 49,13 | 49,13 | -0,13% | 25,00 |
| 13.08.2024 | 48,52 | 49,46 | 48,50 | 49,20 | 1,50% | - |
| 12.08.2024 | 48,88 | 49,83 | 48,43 | 48,47 | -1,00% | - |
| 09.08.2024 | 48,35 | 49,09 | 47,91 | 48,96 | 2,26% | - |
| 08.08.2024 | 47,88 | 47,88 | 47,88 | 47,88 | -1,20% | 22,00 |
| 07.08.2024 | 48,46 | 48,46 | 48,46 | 48,46 | 2,19% | 12,00 |
| 06.08.2024 | 47,02 | 47,84 | 46,07 | 47,42 | 3,15% | - |
| 05.08.2024 | 45,64 | 45,97 | 43,89 | 45,97 | -2,91% | 652,00 |
| 02.08.2024 | 50,34 | 50,34 | 46,22 | 47,35 | -5,75% | 523,00 |
| 01.08.2024 | 50,24 | 50,24 | 50,24 | 50,24 | -2,60% | 25,00 |
| 31.07.2024 | 50,67 | 52,14 | 50,56 | 51,58 | 2,34% | - |
| 30.07.2024 | 50,35 | 50,94 | 49,89 | 50,40 | -3,08% | - |
| 29.07.2024 | 50,70 | 52,00 | 50,70 | 52,00 | 2,34% | 89,00 |
| 26.07.2024 | 49,47 | 51,22 | 49,46 | 50,81 | 2,99% | - |
| 25.07.2024 | 50,47 | 50,79 | 48,71 | 49,34 | -2,29% | - |
| 24.07.2024 | 52,03 | 52,69 | 50,49 | 50,49 | -1,96% | - |
| 23.07.2024 | 51,52 | 51,52 | 51,50 | 51,50 | 3,17% | 25,00 |
| 22.07.2024 | 49,92 | 49,92 | 49,92 | 49,92 | 2,97% | 80,00 |
| 19.07.2024 | 48,48 | 48,48 | 48,48 | 48,48 | -1,19% | 100,00 |
| 18.07.2024 | 49,37 | 50,15 | 48,31 | 49,07 | -5,75% | - |