40,800$
1,90%
Echtzeit-Aktienkurs NAPCO Security Technologies
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 40,17 | 41,41 | 40,09 | 40,80 | 1,90% | 261.553,00 |
| 03.12.2024 | 39,90 | 40,09 | 39,41 | 40,04 | 0,23% | 174.476,00 |
| 02.12.2024 | 39,40 | 40,36 | 39,07 | 39,95 | 1,84% | 242.086,00 |
| 29.11.2024 | 38,93 | 39,83 | 38,93 | 39,23 | 0,82% | 151.993,00 |
| 27.11.2024 | 40,29 | 40,37 | 38,59 | 38,91 | -2,77% | 296.323,00 |
| 26.11.2024 | 39,78 | 40,38 | 39,24 | 40,02 | -0,10% | 312.560,00 |
| 25.11.2024 | 39,64 | 40,94 | 39,61 | 40,06 | 2,14% | 379.994,00 |
| 22.11.2024 | 37,57 | 39,27 | 37,49 | 39,22 | 6,17% | 284.666,00 |
| 20.11.2024 | 36,03 | 37,21 | 35,80 | 36,94 | 2,04% | 260.986,00 |
| 19.11.2024 | 35,24 | 36,30 | 35,24 | 36,20 | 1,69% | 253.746,00 |
| 18.11.2024 | 35,86 | 36,12 | 35,02 | 35,60 | -1,00% | 543.570,00 |
| 15.11.2024 | 36,89 | 36,92 | 35,93 | 35,96 | -2,57% | 218.072,00 |
| 14.11.2024 | 36,93 | 37,53 | 36,66 | 36,91 | -0,32% | 237.783,00 |
| 13.11.2024 | 37,90 | 38,18 | 37,02 | 37,03 | -1,93% | 310.068,00 |
| 12.11.2024 | 38,07 | 39,18 | 37,46 | 37,76 | -2,58% | 570.972,00 |
| 11.11.2024 | 38,77 | 39,66 | 37,82 | 38,76 | 0,44% | 567.183,00 |
| 08.11.2024 | 38,06 | 39,20 | 38,00 | 38,59 | 0,97% | 390.097,00 |
| 07.11.2024 | 37,88 | 38,99 | 37,71 | 38,22 | 0,98% | 425.745,00 |
| 06.11.2024 | 38,00 | 38,43 | 37,09 | 37,85 | 5,40% | 413.342,00 |
| 05.11.2024 | 34,52 | 35,99 | 34,36 | 35,91 | 4,07% | 762.737,00 |
| 04.11.2024 | 33,00 | 36,36 | 31,77 | 34,51 | -10,59% | 1.784.269,00 |
| 01.11.2024 | 38,76 | 39,30 | 38,51 | 38,59 | 0,29% | 560.527,00 |
| 31.10.2024 | 38,92 | 38,92 | 37,73 | 38,48 | -1,86% | 444.975,00 |
| 30.10.2024 | 39,02 | 39,73 | 38,91 | 39,21 | -0,63% | 220.100,00 |
| 29.10.2024 | 38,63 | 39,52 | 38,53 | 39,46 | 1,18% | 191.633,00 |
| 28.10.2024 | 39,10 | 39,64 | 38,74 | 39,00 | 1,04% | 307.970,00 |
| 25.10.2024 | 39,32 | 39,61 | 38,02 | 38,60 | -0,97% | 353.916,00 |
| 24.10.2024 | 39,82 | 40,05 | 38,97 | 38,98 | -1,52% | 256.847,00 |
| 23.10.2024 | 40,22 | 40,46 | 39,33 | 39,58 | -1,98% | 274.577,00 |
| 22.10.2024 | 40,85 | 41,15 | 40,32 | 40,38 | -2,16% | 163.967,00 |
| 21.10.2024 | 41,58 | 41,58 | 40,71 | 41,27 | -0,75% | 203.336,00 |
| 18.10.2024 | 42,08 | 42,08 | 40,74 | 41,58 | -0,74% | 277.965,00 |
| 17.10.2024 | 42,57 | 42,57 | 41,60 | 41,89 | -0,66% | 423.233,00 |
| 16.10.2024 | 42,00 | 42,58 | 41,51 | 42,17 | 1,15% | 386.406,00 |
| 15.10.2024 | 40,50 | 42,01 | 40,38 | 41,69 | 3,09% | 535.699,00 |
| 14.10.2024 | 39,53 | 40,47 | 39,04 | 40,44 | 2,64% | 290.966,00 |
| 11.10.2024 | 39,00 | 39,75 | 38,89 | 39,40 | 1,26% | 334.225,00 |
| 10.10.2024 | 38,76 | 39,47 | 38,17 | 38,91 | -0,82% | 193.406,00 |
| 09.10.2024 | 38,73 | 39,53 | 38,35 | 39,23 | 1,21% | 199.040,00 |
| 08.10.2024 | 38,63 | 39,00 | 38,15 | 38,76 | 0,68% | 231.041,00 |
| 07.10.2024 | 38,24 | 38,76 | 37,78 | 38,50 | -0,23% | 260.135,00 |
| 04.10.2024 | 39,11 | 39,22 | 38,11 | 38,59 | 1,07% | 259.289,00 |
| 03.10.2024 | 38,73 | 38,84 | 37,86 | 38,18 | -1,93% | 364.462,00 |
| 02.10.2024 | 38,60 | 39,47 | 38,60 | 38,93 | 0,41% | 310.860,00 |
| 01.10.2024 | 40,40 | 40,40 | 38,62 | 38,77 | -4,01% | 390.614,00 |
| 30.09.2024 | 40,79 | 40,95 | 39,90 | 40,39 | -1,27% | 553.893,00 |
| 27.09.2024 | 41,44 | 41,92 | 40,42 | 40,91 | -0,99% | 287.910,00 |
| 26.09.2024 | 42,17 | 42,45 | 41,30 | 41,32 | -0,39% | 355.191,00 |
| 25.09.2024 | 41,42 | 41,75 | 41,19 | 41,48 | 0,24% | 339.272,00 |
| 24.09.2024 | 41,40 | 41,52 | 40,10 | 41,38 | 0,46% | 270.531,00 |
| 23.09.2024 | 39,88 | 41,20 | 39,45 | 41,19 | 4,07% | 429.797,00 |
| 20.09.2024 | 40,40 | 40,69 | 39,27 | 39,58 | -2,20% | 656.345,00 |
| 19.09.2024 | 41,55 | 41,70 | 39,63 | 40,47 | -0,74% | 1.307.778,00 |
| 18.09.2024 | 40,32 | 42,08 | 39,91 | 40,77 | 1,14% | 582.930,00 |
| 17.09.2024 | 39,99 | 41,22 | 39,88 | 40,31 | 2,26% | 788.255,00 |
| 16.09.2024 | 38,16 | 39,69 | 38,03 | 39,42 | 2,58% | 581.871,00 |
| 13.09.2024 | 38,09 | 38,47 | 37,77 | 38,43 | 2,26% | 327.444,00 |
| 12.09.2024 | 36,81 | 37,61 | 36,50 | 37,58 | 2,75% | 390.098,00 |
| 11.09.2024 | 36,72 | 37,46 | 35,60 | 36,58 | 0,01% | 441.022,00 |
| 10.09.2024 | 34,99 | 36,79 | 34,94 | 36,57 | 4,04% | 672.731,00 |
| 09.09.2024 | 34,23 | 35,60 | 34,21 | 35,15 | 2,78% | 723.418,00 |
| 06.09.2024 | 34,38 | 36,50 | 33,87 | 34,20 | -0,75% | 2.352.384,00 |
| 05.09.2024 | 36,55 | 37,50 | 31,79 | 34,46 | -20,58% | 6.988.129,00 |
| 04.09.2024 | 42,92 | 43,65 | 41,90 | 43,39 | 0,23% | 694.253,00 |
| 03.09.2024 | 45,81 | 46,07 | 43,18 | 43,29 | -6,66% | 542.899,00 |
| 30.08.2024 | 45,70 | 46,67 | 45,06 | 46,38 | 4,04% | 1.152.393,00 |
| 29.08.2024 | 47,50 | 48,75 | 44,45 | 44,58 | -5,95% | 950.228,00 |
| 28.08.2024 | 46,47 | 48,02 | 46,21 | 47,40 | 2,16% | 617.948,00 |
| 27.08.2024 | 46,88 | 46,97 | 45,40 | 46,40 | -2,07% | 1.082.982,00 |
| 26.08.2024 | 54,50 | 54,61 | 45,27 | 47,38 | -14,58% | 1.559.149,00 |
| 23.08.2024 | 55,29 | 56,07 | 54,83 | 55,47 | 1,26% | 360.176,00 |
| 22.08.2024 | 55,70 | 56,20 | 54,74 | 54,78 | -1,81% | 238.720,00 |
| 21.08.2024 | 55,22 | 55,93 | 54,64 | 55,79 | 1,75% | 350.250,00 |
| 20.08.2024 | 57,77 | 58,00 | 54,79 | 54,83 | -5,47% | 386.437,00 |
| 19.08.2024 | 56,48 | 58,09 | 56,24 | 58,00 | 2,71% | 234.515,00 |
| 16.08.2024 | 56,64 | 57,14 | 56,21 | 56,47 | -0,21% | 382.608,00 |
| 15.08.2024 | 55,00 | 56,94 | 54,39 | 56,59 | 5,09% | 305.648,00 |
| 14.08.2024 | 54,47 | 54,78 | 53,56 | 53,85 | -0,06% | 166.861,00 |
| 13.08.2024 | 53,67 | 54,36 | 53,12 | 53,88 | 1,74% | 245.881,00 |
| 12.08.2024 | 53,44 | 54,40 | 52,90 | 52,96 | -0,69% | 219.313,00 |
| 09.08.2024 | 52,49 | 53,62 | 52,11 | 53,33 | 0,95% | 230.411,00 |
| 08.08.2024 | 51,12 | 52,83 | 49,88 | 52,83 | 5,45% | 226.820,00 |
| 07.08.2024 | 52,85 | 53,12 | 50,09 | 50,10 | -3,39% | 172.739,00 |
| 06.08.2024 | 51,19 | 52,39 | 50,20 | 51,86 | 2,11% | 191.812,00 |
| 05.08.2024 | 48,09 | 51,58 | 46,77 | 50,79 | -2,22% | 304.157,00 |
| 02.08.2024 | 52,00 | 53,00 | 49,99 | 51,95 | -4,53% | 413.857,00 |
| 01.08.2024 | 56,08 | 56,10 | 53,03 | 54,41 | -2,51% | 354.290,00 |
| 31.07.2024 | 55,49 | 56,50 | 54,82 | 55,81 | 2,48% | 350.681,00 |
| 30.07.2024 | 54,76 | 55,06 | 53,96 | 54,46 | -0,09% | 259.049,00 |
| 29.07.2024 | 56,10 | 56,15 | 53,55 | 54,51 | -1,43% | 230.883,00 |
| 26.07.2024 | 54,52 | 55,70 | 53,81 | 55,30 | 3,36% | 203.033,00 |
| 25.07.2024 | 54,96 | 55,00 | 52,79 | 53,50 | -2,09% | 344.363,00 |
| 24.07.2024 | 55,92 | 56,07 | 54,62 | 54,64 | -3,67% | 403.774,00 |
| 23.07.2024 | 55,09 | 57,08 | 55,09 | 56,72 | 2,14% | 405.955,00 |
| 22.07.2024 | 54,00 | 55,90 | 53,40 | 55,53 | 3,83% | 287.962,00 |
| 19.07.2024 | 53,70 | 54,40 | 52,77 | 53,48 | -0,06% | 380.933,00 |
| 18.07.2024 | 53,98 | 54,72 | 52,57 | 53,51 | -0,76% | 425.076,00 |
| 17.07.2024 | 56,02 | 56,04 | 53,45 | 53,92 | -4,95% | 394.927,00 |
| 16.07.2024 | 57,11 | 57,37 | 56,01 | 56,73 | 0,14% | 441.915,00 |
| 15.07.2024 | 55,55 | 57,20 | 55,55 | 56,65 | 3,38% | 507.284,00 |