19,508€
0,35%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 19,46 | 19,54 | 19,39 | 19,52 | 0,40% | - |
| 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% | - |
| 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% | - |