25,420€
0,87%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 25,18 | 25,78 | 24,90 | 25,40 | 0,77% | - |
| 30.06.2025 | 25,30 | 25,71 | 24,99 | 25,20 | -0,40% | - |
| 27.06.2025 | 25,49 | 25,79 | 25,16 | 25,30 | -0,76% | - |
| 26.06.2025 | 25,38 | 25,52 | 25,08 | 25,50 | 0,75% | - |
| 25.06.2025 | 24,38 | 25,48 | 24,33 | 25,31 | 3,86% | - |
| 24.06.2025 | 23,95 | 24,39 | 23,92 | 24,37 | 2,25% | - |
| 23.06.2025 | 23,84 | 24,21 | 23,42 | 23,83 | 0,74% | - |
| 20.06.2025 | 24,57 | 24,85 | 22,89 | 23,66 | -3,31% | - |
| 19.06.2025 | 24,77 | 24,77 | 24,47 | 24,47 | -1,13% | - |
| 18.06.2025 | 24,92 | 25,35 | 24,59 | 24,75 | -0,66% | - |
| 17.06.2025 | 24,65 | 25,07 | 23,82 | 24,91 | 0,97% | - |
| 16.06.2025 | 23,91 | 24,69 | 23,59 | 24,67 | 3,35% | - |
| 13.06.2025 | 24,40 | 24,51 | 23,58 | 23,87 | -2,05% | - |
| 12.06.2025 | 24,75 | 24,79 | 24,35 | 24,37 | -2,48% | - |
| 11.06.2025 | 25,21 | 25,30 | 24,71 | 24,99 | -0,56% | - |
| 10.06.2025 | 25,14 | 25,34 | 25,02 | 25,13 | -0,02% | - |
| 09.06.2025 | 25,31 | 25,54 | 24,99 | 25,14 | -0,69% | - |
| 06.06.2025 | 25,07 | 25,72 | 25,07 | 25,31 | 0,92% | - |
| 05.06.2025 | 25,05 | 25,15 | 24,56 | 25,08 | 0,02% | - |
| 04.06.2025 | 25,17 | 25,29 | 24,86 | 25,08 | -0,40% | - |
| 03.06.2025 | 24,56 | 25,19 | 24,41 | 25,18 | 2,69% | - |
| 02.06.2025 | 24,59 | 24,63 | 24,23 | 24,52 | -0,37% | - |
| 30.05.2025 | 24,65 | 25,01 | 24,47 | 24,61 | -0,10% | - |
| 29.05.2025 | 24,72 | 25,23 | 24,33 | 24,63 | -0,18% | - |
| 28.05.2025 | 25,02 | 25,21 | 24,66 | 24,68 | -1,26% | - |
| 27.05.2025 | 24,92 | 25,18 | 24,62 | 24,99 | -0,04% | - |
| 26.05.2025 | 24,72 | 25,02 | 24,61 | 25,00 | 1,09% | - |
| 23.05.2025 | 25,28 | 25,28 | 24,22 | 24,73 | -2,16% | - |
| 22.05.2025 | 25,02 | 25,32 | 24,76 | 25,28 | 1,10% | - |
| 21.05.2025 | 25,12 | 25,19 | 24,55 | 25,00 | -0,32% | - |
| 20.05.2025 | 24,87 | 25,36 | 24,49 | 25,08 | 0,97% | - |
| 19.05.2025 | 24,63 | 24,87 | 24,37 | 24,84 | -0,50% | - |
| 16.05.2025 | 24,66 | 25,05 | 24,45 | 24,97 | 1,13% | - |
| 15.05.2025 | 24,74 | 25,08 | 24,34 | 24,69 | -0,44% | - |
| 14.05.2025 | 24,66 | 24,92 | 24,30 | 24,80 | 0,47% | - |
| 13.05.2025 | 24,72 | 25,03 | 24,25 | 24,68 | -0,20% | - |
| 12.05.2025 | 23,54 | 24,91 | 23,54 | 24,73 | 5,53% | - |
| 09.05.2025 | 23,34 | 23,65 | 23,03 | 23,44 | 0,49% | - |
| 08.05.2025 | 22,04 | 23,41 | 22,04 | 23,32 | 5,59% | - |
| 07.05.2025 | 21,74 | 22,26 | 21,67 | 22,09 | 1,38% | - |
| 06.05.2025 | 21,78 | 22,02 | 21,27 | 21,79 | 0,16% | - |
| 05.05.2025 | 21,04 | 24,32 | 20,63 | 21,75 | 3,40% | - |
| 02.05.2025 | 20,17 | 21,16 | 20,16 | 21,04 | 4,31% | - |
| 30.04.2025 | 20,09 | 20,24 | 19,47 | 20,17 | 0,40% | - |
| 29.04.2025 | 19,97 | 20,21 | 19,82 | 20,09 | 0,64% | - |
| 28.04.2025 | 20,17 | 20,20 | 19,68 | 19,96 | -0,96% | - |
| 25.04.2025 | 19,99 | 20,23 | 19,70 | 20,15 | 0,85% | - |
| 24.04.2025 | 19,44 | 20,16 | 19,18 | 19,98 | 2,80% | - |
| 23.04.2025 | 19,05 | 20,17 | 19,05 | 19,44 | 2,10% | - |
| 22.04.2025 | 19,10 | 19,10 | 18,51 | 19,04 | -0,21% | - |
| 17.04.2025 | 19,15 | 19,35 | 18,84 | 19,08 | 0,65% | - |
| 16.04.2025 | 19,18 | 19,29 | 18,66 | 18,95 | -1,15% | - |
| 15.04.2025 | 19,46 | 19,68 | 19,12 | 19,17 | -1,38% | - |
| 14.04.2025 | 19,26 | 19,66 | 19,06 | 19,44 | 2,29% | - |
| 11.04.2025 | 18,63 | 19,23 | 18,20 | 19,01 | 1,48% | - |
| 10.04.2025 | 20,01 | 20,01 | 17,91 | 18,73 | -6,32% | 150,00 |
| 09.04.2025 | 18,10 | 20,41 | 17,47 | 19,99 | 11,40% | - |
| 08.04.2025 | 18,58 | 19,34 | 17,83 | 17,95 | -3,16% | - |
| 07.04.2025 | 18,51 | 19,06 | 17,22 | 18,53 | -0,22% | - |
| 04.04.2025 | 19,15 | 19,23 | 17,87 | 18,57 | -3,09% | - |
| 03.04.2025 | 21,08 | 21,08 | 18,81 | 19,16 | -9,27% | - |
| 02.04.2025 | 20,98 | 21,23 | 20,63 | 21,12 | 0,45% | - |
| 01.04.2025 | 21,29 | 21,40 | 20,87 | 21,03 | -1,29% | - |
| 31.03.2025 | 21,28 | 21,30 | 20,69 | 21,30 | -0,12% | - |
| 28.03.2025 | 21,65 | 21,66 | 20,90 | 21,33 | -1,34% | - |
| 27.03.2025 | 22,12 | 22,18 | 21,48 | 21,62 | -2,42% | - |
| 26.03.2025 | 22,46 | 22,68 | 22,15 | 22,15 | -1,42% | - |
| 25.03.2025 | 22,79 | 23,14 | 21,80 | 22,47 | -1,45% | - |
| 24.03.2025 | 22,02 | 23,10 | 22,02 | 22,80 | 3,00% | - |
| 21.03.2025 | 22,33 | 22,41 | 21,59 | 22,14 | -0,92% | - |
| 20.03.2025 | 22,05 | 22,60 | 21,99 | 22,34 | 1,13% | 200,00 |
| 19.03.2025 | 22,68 | 22,98 | 21,94 | 22,09 | -3,52% | - |
| 18.03.2025 | 23,08 | 23,10 | 22,67 | 22,90 | -0,84% | - |
| 17.03.2025 | 23,07 | 23,37 | 22,95 | 23,09 | -0,26% | - |
| 14.03.2025 | 22,77 | 23,29 | 22,77 | 23,15 | 1,69% | - |
| 13.03.2025 | 22,89 | 23,26 | 22,48 | 22,77 | -0,63% | - |
| 12.03.2025 | 23,11 | 23,44 | 22,61 | 22,91 | -1,08% | - |
| 11.03.2025 | 23,24 | 23,32 | 22,38 | 23,16 | -0,52% | - |
| 10.03.2025 | 23,67 | 23,70 | 23,20 | 23,28 | -1,83% | 1.809,00 |
| 07.03.2025 | 23,10 | 23,72 | 22,84 | 23,72 | 2,64% | - |
| 06.03.2025 | 22,56 | 23,28 | 22,14 | 23,11 | 2,37% | - |
| 05.03.2025 | 22,44 | 22,61 | 21,93 | 22,57 | 0,42% | - |
| 04.03.2025 | 22,50 | 22,70 | 21,84 | 22,48 | -0,29% | - |
| 03.03.2025 | 23,70 | 23,93 | 22,48 | 22,54 | -4,81% | - |
| 28.02.2025 | 23,33 | 24,04 | 22,97 | 23,68 | 1,35% | - |
| 27.02.2025 | 23,35 | 23,87 | 23,29 | 23,37 | 0,28% | - |
| 26.02.2025 | 23,17 | 23,59 | 23,10 | 23,30 | 0,52% | 22,00 |
| 25.02.2025 | 23,27 | 23,50 | 22,88 | 23,18 | -0,52% | - |
| 24.02.2025 | 23,67 | 23,86 | 23,16 | 23,30 | -1,50% | - |
| 21.02.2025 | 23,91 | 24,35 | 23,40 | 23,66 | -1,09% | 10,00 |
| 20.02.2025 | 24,72 | 24,88 | 23,92 | 23,92 | -3,14% | - |
| 19.02.2025 | 24,30 | 24,76 | 23,99 | 24,69 | 1,56% | - |
| 18.02.2025 | 24,28 | 24,81 | 24,22 | 24,31 | -0,02% | - |
| 17.02.2025 | 24,41 | 24,52 | 23,50 | 24,32 | -0,63% | - |
| 14.02.2025 | 24,16 | 24,67 | 24,05 | 24,47 | 1,22% | - |
| 13.02.2025 | 24,94 | 24,94 | 24,01 | 24,18 | 0,27% | - |
| 12.02.2025 | 25,01 | 25,04 | 24,11 | 24,11 | -3,73% | - |
| 11.02.2025 | 25,27 | 25,57 | 24,70 | 25,05 | -0,99% | - |
| 10.02.2025 | 24,97 | 25,64 | 24,76 | 25,30 | 1,55% | - |
| 07.02.2025 | 25,61 | 26,32 | 24,61 | 24,91 | -2,79% | - |