23,700€
1,43%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2025 | 24,66 | 25,96 | 24,66 | 25,63 | 3,85% | - |
| 05.02.2025 | 25,45 | 25,45 | 23,95 | 24,68 | -3,22% | - |
| 04.02.2025 | 26,16 | 26,36 | 24,41 | 25,50 | -3,02% | 9,00 |
| 03.02.2025 | 35,07 | 36,20 | 24,85 | 26,29 | -25,53% | 65,00 |
| 31.01.2025 | 35,86 | 36,43 | 34,68 | 35,31 | -1,27% | - |
| 30.01.2025 | 34,53 | 35,78 | 34,50 | 35,76 | 3,22% | - |
| 29.01.2025 | 34,21 | 35,70 | 33,92 | 34,65 | 1,67% | - |
| 28.01.2025 | 33,50 | 34,32 | 33,33 | 34,08 | 1,82% | 30,00 |
| 27.01.2025 | 34,79 | 34,93 | 33,13 | 33,47 | -4,07% | - |
| 24.01.2025 | 35,46 | 35,46 | 34,69 | 34,89 | -1,47% | - |
| 23.01.2025 | 34,71 | 35,88 | 34,44 | 35,41 | 2,00% | - |
| 22.01.2025 | 33,92 | 34,71 | 33,79 | 34,71 | 2,74% | - |
| 21.01.2025 | 33,68 | 34,26 | 33,68 | 33,79 | 0,31% | - |
| 20.01.2025 | 34,11 | 34,11 | 33,64 | 33,68 | -1,04% | - |
| 17.01.2025 | 33,82 | 34,85 | 33,82 | 34,04 | 0,71% | - |
| 16.01.2025 | 33,62 | 34,16 | 33,52 | 33,80 | 0,57% | - |
| 15.01.2025 | 32,83 | 33,91 | 32,82 | 33,61 | 2,11% | - |
| 14.01.2025 | 32,61 | 33,44 | 32,50 | 32,91 | 0,60% | - |
| 13.01.2025 | 32,90 | 33,19 | 32,46 | 32,72 | -0,76% | - |
| 10.01.2025 | 34,66 | 34,71 | 32,85 | 32,97 | -4,99% | 146,00 |
| 09.01.2025 | 33,65 | 34,70 | 33,65 | 34,70 | 1,92% | - |
| 08.01.2025 | 33,59 | 34,29 | 33,27 | 34,04 | 1,45% | - |
| 07.01.2025 | 34,59 | 35,26 | 33,47 | 33,56 | -2,95% | - |
| 06.01.2025 | 34,62 | 35,25 | 34,33 | 34,58 | -0,10% | - |
| 03.01.2025 | 34,08 | 34,73 | 33,98 | 34,61 | 1,45% | - |
| 02.01.2025 | 33,96 | 35,30 | 33,96 | 34,12 | 1,26% | - |
| 30.12.2024 | 33,96 | 34,00 | 33,69 | 33,69 | -0,35% | - |
| 27.12.2024 | 34,34 | 34,95 | 33,70 | 33,81 | -1,57% | - |
| 23.12.2024 | 34,81 | 35,30 | 34,14 | 34,35 | -1,04% | 26,00 |
| 20.12.2024 | 35,40 | 35,60 | 34,49 | 34,71 | -1,92% | - |
| 19.12.2024 | 35,23 | 35,80 | 34,98 | 35,39 | 0,51% | - |
| 18.12.2024 | 35,44 | 36,34 | 34,90 | 35,21 | -0,51% | - |
| 17.12.2024 | 35,21 | 37,11 | 34,92 | 35,39 | 0,51% | - |
| 16.12.2024 | 35,22 | 36,48 | 35,07 | 35,21 | -0,03% | - |
| 13.12.2024 | 36,33 | 36,94 | 34,91 | 35,22 | -3,98% | - |
| 12.12.2024 | 36,56 | 37,16 | 36,22 | 36,68 | -0,11% | - |
| 11.12.2024 | 36,69 | 39,43 | 36,46 | 36,72 | 0,11% | - |
| 10.12.2024 | 36,34 | 39,30 | 36,09 | 36,68 | 0,63% | - |
| 09.12.2024 | 37,62 | 37,68 | 36,35 | 36,45 | -2,64% | - |
| 06.12.2024 | 37,75 | 38,25 | 37,25 | 37,44 | -0,87% | - |
| 05.12.2024 | 38,82 | 38,82 | 37,73 | 37,77 | -2,78% | - |
| 04.12.2024 | 38,11 | 39,40 | 37,77 | 38,85 | 1,93% | - |
| 03.12.2024 | 38,09 | 38,25 | 37,42 | 38,12 | 0,05% | - |
| 02.12.2024 | 37,08 | 38,49 | 37,08 | 38,10 | 3,03% | - |
| 29.11.2024 | 36,88 | 37,82 | 36,72 | 36,98 | 0,15% | - |
| 28.11.2024 | 36,79 | 37,01 | 36,79 | 36,92 | 0,20% | - |
| 27.11.2024 | 38,12 | 38,43 | 36,58 | 36,85 | -3,41% | - |
| 26.11.2024 | 38,19 | 38,47 | 37,09 | 38,15 | -0,14% | - |
| 25.11.2024 | 37,65 | 39,02 | 37,18 | 38,20 | 1,49% | - |
| 22.11.2024 | 35,65 | 37,69 | 35,60 | 37,64 | 5,76% | - |
| 21.11.2024 | 35,03 | 35,96 | 34,89 | 35,59 | 1,66% | - |
| 20.11.2024 | 34,14 | 35,29 | 33,84 | 35,01 | 2,55% | - |
| 19.11.2024 | 33,69 | 34,27 | 33,13 | 34,14 | 1,34% | - |
| 18.11.2024 | 34,45 | 34,45 | 33,12 | 33,69 | -2,21% | - |
| 15.11.2024 | 35,05 | 35,05 | 34,14 | 34,45 | -1,82% | - |
| 14.11.2024 | 35,06 | 35,52 | 34,85 | 35,09 | -0,23% | - |
| 13.11.2024 | 35,52 | 36,09 | 35,08 | 35,17 | -0,99% | - |
| 12.11.2024 | 36,37 | 36,91 | 35,30 | 35,52 | -2,31% | - |
| 11.11.2024 | 36,07 | 37,01 | 35,62 | 36,36 | 0,69% | - |
| 08.11.2024 | 35,40 | 36,59 | 35,31 | 36,11 | 2,01% | - |
| 07.11.2024 | 35,29 | 36,09 | 34,92 | 35,40 | 0,31% | - |
| 06.11.2024 | 33,78 | 35,79 | 33,70 | 35,29 | 7,49% | - |
| 05.11.2024 | 31,73 | 32,92 | 31,62 | 32,83 | 1,17% | - |
| 04.11.2024 | 35,48 | 35,56 | 29,20 | 32,45 | -8,82% | 250,00 |
| 01.11.2024 | 35,36 | 36,20 | 35,27 | 35,59 | 0,62% | - |
| 31.10.2024 | 36,12 | 36,28 | 34,90 | 35,37 | -1,42% | - |
| 30.10.2024 | 36,46 | 36,67 | 35,87 | 35,88 | -1,69% | - |
| 29.10.2024 | 36,07 | 36,60 | 35,63 | 36,50 | 1,29% | - |
| 28.10.2024 | 35,74 | 36,67 | 35,74 | 36,03 | 0,81% | - |
| 25.10.2024 | 36,00 | 36,82 | 35,21 | 35,74 | -0,74% | - |
| 24.10.2024 | 36,71 | 37,09 | 36,00 | 36,01 | -1,92% | - |
| 23.10.2024 | 37,39 | 37,88 | 36,51 | 36,71 | -1,98% | - |
| 22.10.2024 | 38,14 | 38,34 | 37,35 | 37,45 | -1,81% | - |
| 21.10.2024 | 38,24 | 38,39 | 37,57 | 38,14 | -0,26% | - |
| 18.10.2024 | 38,71 | 38,98 | 37,50 | 38,24 | -1,10% | - |
| 17.10.2024 | 38,85 | 39,23 | 38,40 | 38,67 | -0,46% | - |
| 16.10.2024 | 37,97 | 39,19 | 37,97 | 38,85 | 2,30% | - |
| 15.10.2024 | 36,99 | 38,59 | 36,61 | 37,97 | 2,64% | - |
| 14.10.2024 | 36,03 | 37,11 | 35,85 | 37,00 | 2,71% | - |
| 11.10.2024 | 35,56 | 36,42 | 35,34 | 36,02 | 1,15% | - |
| 10.10.2024 | 35,83 | 36,10 | 34,98 | 35,61 | -0,56% | - |
| 09.10.2024 | 35,30 | 36,09 | 35,19 | 35,81 | 1,24% | - |
| 08.10.2024 | 35,11 | 35,56 | 34,78 | 35,37 | 0,83% | - |
| 07.10.2024 | 35,17 | 35,31 | 34,54 | 35,08 | -0,17% | 76,00 |