38,820€
1,85%
Echtzeit-Aktienkurs NAPCO Security Technologies
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 34,63 | 35,80 | 34,60 | 35,14 | 1,59% | - |
| 03.10.2024 | 35,25 | 35,31 | 34,29 | 34,59 | -1,84% | - |
| 02.10.2024 | 35,06 | 35,77 | 34,84 | 35,24 | 0,57% | 10,00 |
| 01.10.2024 | 36,34 | 36,52 | 34,85 | 35,04 | -3,66% | - |
| 30.09.2024 | 36,62 | 37,36 | 35,85 | 36,37 | -0,93% | - |
| 27.09.2024 | 36,97 | 37,35 | 36,23 | 36,71 | -0,78% | - |
| 26.09.2024 | 37,27 | 38,13 | 36,93 | 37,00 | -0,74% | - |
| 25.09.2024 | 37,02 | 37,40 | 36,75 | 37,28 | 0,74% | - |
| 24.09.2024 | 37,07 | 37,23 | 35,92 | 37,00 | -0,16% | - |
| 23.09.2024 | 35,42 | 37,09 | 35,42 | 37,06 | 4,31% | - |
| 20.09.2024 | 36,26 | 36,38 | 35,15 | 35,53 | -1,72% | - |
| 19.09.2024 | 36,67 | 37,48 | 35,33 | 36,15 | -1,58% | - |
| 18.09.2024 | 36,60 | 37,68 | 35,20 | 36,73 | 1,05% | - |
| 17.09.2024 | 35,41 | 37,08 | 35,41 | 36,35 | 2,71% | - |
| 16.09.2024 | 34,44 | 35,69 | 34,24 | 35,39 | 2,02% | 10,00 |
| 13.09.2024 | 33,90 | 34,76 | 33,81 | 34,69 | 2,30% | - |
| 12.09.2024 | 33,20 | 34,01 | 33,12 | 33,91 | 2,17% | - |
| 11.09.2024 | 33,16 | 34,04 | 32,30 | 33,19 | 0,09% | - |
| 10.09.2024 | 31,60 | 33,35 | 31,60 | 33,16 | 4,15% | - |
| 09.09.2024 | 30,86 | 32,24 | 30,48 | 31,84 | 3,14% | 150,00 |
| 06.09.2024 | 30,60 | 32,86 | 30,06 | 30,87 | 1,31% | - |
| 05.09.2024 | 39,15 | 39,29 | 28,86 | 30,47 | -22,13% | 322,00 |
| 04.09.2024 | 39,21 | 39,42 | 37,95 | 39,13 | -0,19% | - |
| 03.09.2024 | 42,12 | 43,01 | 39,12 | 39,21 | -6,92% | 300,00 |
| 02.09.2024 | 41,95 | 43,20 | 41,75 | 42,12 | 0,41% | 240,00 |
| 30.08.2024 | 40,25 | 42,10 | 40,18 | 41,95 | 4,54% | - |
| 29.08.2024 | 42,60 | 43,90 | 40,13 | 40,13 | -5,80% | - |
| 28.08.2024 | 41,12 | 43,23 | 41,11 | 42,60 | 2,70% | - |
| 27.08.2024 | 42,53 | 42,70 | 40,65 | 41,48 | -2,27% | - |
| 26.08.2024 | 49,58 | 52,05 | 40,57 | 42,45 | -14,37% | - |
| 23.08.2024 | 49,30 | 50,15 | 48,64 | 49,57 | 0,43% | - |
| 22.08.2024 | 50,07 | 51,04 | 49,32 | 49,36 | -1,41% | - |
| 21.08.2024 | 49,29 | 50,14 | 49,21 | 50,07 | 1,58% | - |
| 20.08.2024 | 52,37 | 52,57 | 49,27 | 49,29 | -5,89% | 8,00 |
| 19.08.2024 | 51,22 | 52,38 | 50,93 | 52,37 | 2,29% | - |
| 16.08.2024 | 51,58 | 51,94 | 51,02 | 51,20 | -0,70% | - |
| 15.08.2024 | 49,00 | 51,86 | 48,90 | 51,56 | 5,26% | - |
| 14.08.2024 | 49,11 | 49,66 | 48,63 | 48,99 | -0,63% | - |
| 13.08.2024 | 48,45 | 49,46 | 48,40 | 49,30 | 1,35% | 70,00 |
| 12.08.2024 | 48,84 | 49,80 | 48,43 | 48,64 | -0,39% | - |
| 09.08.2024 | 48,39 | 49,07 | 47,61 | 48,83 | 1,14% | - |
| 08.08.2024 | 45,92 | 48,45 | 45,74 | 48,28 | 5,12% | - |
| 07.08.2024 | 47,92 | 48,47 | 45,86 | 45,93 | -4,13% | - |
| 06.08.2024 | 46,39 | 47,94 | 45,91 | 47,91 | 3,45% | - |
| 05.08.2024 | 47,63 | 47,63 | 42,78 | 46,31 | -2,75% | - |
| 02.08.2024 | 50,43 | 50,43 | 46,30 | 47,62 | -5,72% | - |
| 01.08.2024 | 51,69 | 52,15 | 49,16 | 50,51 | -2,11% | - |
| 31.07.2024 | 50,31 | 52,18 | 50,31 | 51,60 | 2,54% | - |
| 30.07.2024 | 50,37 | 51,64 | 49,81 | 50,32 | -0,09% | 20,00 |
| 29.07.2024 | 50,94 | 52,12 | 49,44 | 50,37 | -1,13% | - |
| 26.07.2024 | 50,43 | 51,21 | 49,36 | 50,94 | 3,11% | 60,00 |
| 25.07.2024 | 50,48 | 51,39 | 48,71 | 49,41 | -2,36% | - |
| 24.07.2024 | 52,35 | 52,74 | 50,36 | 50,60 | -3,31% | - |
| 23.07.2024 | 51,04 | 52,52 | 50,17 | 52,33 | 2,49% | - |
| 22.07.2024 | 49,19 | 51,34 | 49,16 | 51,06 | 3,92% | - |
| 19.07.2024 | 49,52 | 49,95 | 48,52 | 49,14 | 0,12% | - |
| 18.07.2024 | 49,31 | 50,15 | 48,30 | 49,08 | -0,38% | - |