38,580€
1,87%
Echtzeit-Aktienkurs NAPCO Security Technologies
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 38,12 | 39,34 | 37,90 | 38,82 | 1,88% | - |
| 03.12.2024 | 38,09 | 38,25 | 37,50 | 38,10 | 0,04% | 150,00 |
| 02.12.2024 | 37,15 | 38,54 | 37,15 | 38,09 | 1,53% | - |
| 29.11.2024 | 36,88 | 38,31 | 36,53 | 37,51 | 1,50% | 60,00 |
| 28.11.2024 | 36,58 | 37,01 | 36,58 | 36,96 | 0,35% | - |
| 27.11.2024 | 38,19 | 38,34 | 36,59 | 36,83 | -3,55% | - |
| 26.11.2024 | 38,24 | 38,55 | 37,39 | 38,18 | -0,07% | - |
| 25.11.2024 | 37,60 | 39,09 | 37,25 | 38,21 | 1,49% | - |
| 22.11.2024 | 35,67 | 37,71 | 35,59 | 37,65 | 5,60% | - |
| 21.11.2024 | 34,94 | 35,89 | 34,90 | 35,65 | 1,73% | - |
| 20.11.2024 | 34,27 | 35,28 | 33,85 | 35,05 | 2,71% | 630,00 |
| 19.11.2024 | 33,64 | 34,30 | 33,20 | 34,12 | 1,53% | - |
| 18.11.2024 | 34,23 | 34,49 | 33,12 | 33,61 | -1,54% | - |
| 15.11.2024 | 34,81 | 35,04 | 34,13 | 34,13 | -2,81% | - |
| 14.11.2024 | 35,21 | 35,58 | 34,66 | 35,12 | 0,09% | 3.875,00 |
| 13.11.2024 | 35,47 | 36,12 | 35,09 | 35,09 | -1,27% | - |
| 12.11.2024 | 36,41 | 36,99 | 35,26 | 35,54 | -2,51% | - |
| 11.11.2024 | 36,14 | 37,11 | 35,54 | 36,45 | 1,08% | - |
| 08.11.2024 | 35,49 | 36,59 | 35,32 | 36,06 | 1,86% | - |
| 07.11.2024 | 35,32 | 36,08 | 34,88 | 35,40 | 0,33% | - |
| 06.11.2024 | 34,00 | 35,80 | 33,99 | 35,29 | 8,80% | - |
| 05.11.2024 | 31,76 | 32,92 | 31,58 | 32,43 | 2,22% | - |
| 04.11.2024 | 35,51 | 35,52 | 29,11 | 31,73 | -10,39% | - |
| 01.11.2024 | 35,47 | 36,19 | 35,40 | 35,41 | 0,38% | - |
| 31.10.2024 | 35,89 | 35,94 | 34,79 | 35,27 | -3,20% | - |
| 30.10.2024 | 36,49 | 36,67 | 35,88 | 36,44 | 0,90% | - |
| 29.10.2024 | 36,09 | 36,59 | 35,48 | 36,11 | -0,06% | - |
| 28.10.2024 | 35,93 | 36,66 | 35,35 | 36,13 | 0,99% | - |
| 25.10.2024 | 36,02 | 36,96 | 35,23 | 35,78 | -0,67% | - |
| 24.10.2024 | 36,77 | 37,15 | 36,02 | 36,02 | -1,83% | - |
| 23.10.2024 | 36,97 | 38,33 | 36,52 | 36,69 | -1,95% | - |
| 22.10.2024 | 38,07 | 38,44 | 37,35 | 37,42 | -1,91% | - |
| 21.10.2024 | 37,86 | 38,32 | 37,57 | 38,15 | -0,25% | - |
| 18.10.2024 | 38,64 | 38,82 | 37,51 | 38,24 | -1,11% | - |
| 17.10.2024 | 38,43 | 39,23 | 38,43 | 38,67 | -0,49% | - |
| 16.10.2024 | 38,28 | 39,19 | 38,00 | 38,86 | 1,41% | - |
| 15.10.2024 | 37,13 | 38,58 | 36,80 | 38,32 | 3,36% | - |
| 14.10.2024 | 36,06 | 37,11 | 35,84 | 37,08 | 2,96% | - |
| 11.10.2024 | 35,56 | 36,33 | 34,92 | 36,01 | 1,18% | - |
| 10.10.2024 | 35,78 | 36,10 | 34,98 | 35,59 | -0,71% | - |
| 09.10.2024 | 34,92 | 36,09 | 34,92 | 35,85 | 1,50% | - |
| 08.10.2024 | 35,09 | 35,55 | 34,78 | 35,32 | 0,60% | - |
| 07.10.2024 | 35,30 | 35,31 | 34,50 | 35,11 | -0,16% | - |
| 04.10.2024 | 34,68 | 35,80 | 34,63 | 35,16 | 1,53% | 700,00 |
| 03.10.2024 | 35,23 | 35,26 | 34,32 | 34,63 | -1,70% | - |
| 02.10.2024 | 35,01 | 35,77 | 34,92 | 35,23 | 0,57% | - |
| 01.10.2024 | 36,29 | 36,75 | 34,87 | 35,03 | -3,47% | - |
| 30.09.2024 | 36,61 | 36,95 | 35,88 | 36,29 | -0,94% | - |
| 27.09.2024 | 37,06 | 37,61 | 36,29 | 36,64 | -0,88% | - |
| 26.09.2024 | 37,44 | 38,13 | 36,96 | 36,96 | -0,85% | - |
| 25.09.2024 | 36,88 | 37,40 | 36,59 | 37,28 | 0,76% | - |
| 24.09.2024 | 37,08 | 37,20 | 35,89 | 37,00 | -0,12% | - |
| 23.09.2024 | 35,53 | 37,06 | 35,41 | 37,04 | 4,50% | - |
| 20.09.2024 | 36,20 | 36,35 | 35,19 | 35,45 | -2,26% | - |
| 19.09.2024 | 35,40 | 37,42 | 35,33 | 36,27 | -1,23% | - |
| 18.09.2024 | 36,28 | 37,64 | 35,88 | 36,72 | 1,23% | - |
| 17.09.2024 | 35,06 | 37,02 | 35,06 | 36,27 | 2,41% | - |
| 16.09.2024 | 34,61 | 35,72 | 34,28 | 35,42 | 2,12% | - |
| 13.09.2024 | 33,93 | 34,72 | 33,79 | 34,68 | 2,21% | 100,00 |
| 12.09.2024 | 33,19 | 33,97 | 33,13 | 33,93 | 2,24% | - |
| 11.09.2024 | 32,95 | 33,97 | 32,33 | 33,19 | 0,12% | - |
| 10.09.2024 | 31,79 | 33,35 | 31,77 | 33,15 | 4,10% | - |
| 09.09.2024 | 30,55 | 32,25 | 30,55 | 31,84 | 3,16% | 1.501,00 |
| 06.09.2024 | 30,43 | 32,90 | 30,00 | 30,87 | -0,61% | 800,00 |
| 05.09.2024 | 39,14 | 39,29 | 28,69 | 31,06 | -20,72% | - |
| 04.09.2024 | 38,97 | 39,39 | 37,97 | 39,17 | -0,15% | 210,00 |
| 03.09.2024 | 42,89 | 43,12 | 39,12 | 39,23 | -8,66% | - |
| 02.09.2024 | 42,15 | 42,96 | 41,97 | 42,95 | 2,43% | - |
| 30.08.2024 | 40,36 | 42,11 | 40,32 | 41,93 | 4,67% | - |
| 29.08.2024 | 42,47 | 43,91 | 40,06 | 40,06 | -5,81% | - |
| 28.08.2024 | 41,53 | 43,22 | 41,48 | 42,53 | 2,46% | - |
| 27.08.2024 | 42,43 | 42,70 | 40,60 | 41,51 | -2,23% | 200,00 |
| 26.08.2024 | 49,60 | 52,05 | 40,57 | 42,46 | -14,34% | - |
| 23.08.2024 | 49,39 | 50,30 | 48,64 | 49,57 | 0,47% | - |
| 22.08.2024 | 50,05 | 50,53 | 49,32 | 49,34 | -1,45% | - |
| 21.08.2024 | 49,34 | 50,96 | 49,11 | 50,06 | 1,46% | - |
| 20.08.2024 | 52,42 | 52,49 | 49,34 | 49,34 | -5,75% | - |
| 19.08.2024 | 51,12 | 52,35 | 50,91 | 52,35 | 2,21% | - |
| 16.08.2024 | 51,65 | 51,99 | 51,02 | 51,22 | -0,64% | - |
| 15.08.2024 | 49,02 | 51,86 | 48,92 | 51,55 | 5,44% | - |
| 14.08.2024 | 49,03 | 49,68 | 48,63 | 48,89 | -0,22% | - |
| 13.08.2024 | 48,52 | 49,46 | 48,50 | 49,00 | 1,08% | - |
| 12.08.2024 | 48,88 | 49,94 | 48,44 | 48,48 | -0,88% | - |
| 09.08.2024 | 48,35 | 49,09 | 47,34 | 48,91 | 1,14% | - |
| 08.08.2024 | 45,79 | 48,37 | 45,65 | 48,36 | 5,37% | - |
| 07.08.2024 | 47,91 | 48,57 | 45,86 | 45,89 | -3,23% | - |
| 06.08.2024 | 47,02 | 47,84 | 45,99 | 47,42 | 2,28% | - |
| 05.08.2024 | 46,21 | 47,08 | 42,76 | 46,37 | -2,60% | 10,00 |
| 02.08.2024 | 49,93 | 49,97 | 46,25 | 47,61 | -5,56% | - |
| 01.08.2024 | 51,88 | 52,06 | 49,11 | 50,41 | -2,25% | - |
| 31.07.2024 | 50,65 | 52,14 | 50,54 | 51,57 | 2,42% | - |
| 30.07.2024 | 50,35 | 50,94 | 49,81 | 50,35 | -0,02% | - |
| 29.07.2024 | 51,14 | 52,24 | 49,52 | 50,36 | -1,06% | - |
| 26.07.2024 | 49,46 | 51,24 | 49,46 | 50,90 | 3,17% | - |
| 25.07.2024 | 50,45 | 50,79 | 48,71 | 49,34 | -2,27% | - |
| 24.07.2024 | 51,52 | 52,69 | 50,44 | 50,48 | -3,48% | - |
| 23.07.2024 | 50,90 | 52,51 | 50,15 | 52,30 | 2,53% | - |
| 22.07.2024 | 49,21 | 51,33 | 49,18 | 51,01 | 3,78% | - |
| 19.07.2024 | 49,21 | 50,02 | 48,53 | 49,15 | 0,15% | - |
| 18.07.2024 | 49,37 | 50,15 | 48,22 | 49,08 | -0,42% | 28,00 |