24,900€
0,08%
Echtzeit-Aktienkurs NAPCO Security Technologies
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 25,16 | 25,72 | 25,15 | 25,29 | 0,80% | - |
| 05.06.2025 | 24,77 | 25,18 | 24,54 | 25,09 | 0,16% | - |
| 04.06.2025 | 25,19 | 25,31 | 25,02 | 25,05 | -0,54% | - |
| 03.06.2025 | 24,50 | 25,23 | 24,41 | 25,18 | 2,52% | - |
| 02.06.2025 | 24,39 | 24,63 | 24,23 | 24,56 | -0,08% | - |
| 30.05.2025 | 24,72 | 24,79 | 24,47 | 24,58 | -0,36% | - |
| 29.05.2025 | 24,97 | 25,18 | 24,28 | 24,67 | -0,16% | - |
| 28.05.2025 | 25,02 | 25,35 | 24,66 | 24,71 | -1,24% | - |
| 27.05.2025 | 24,96 | 25,18 | 24,79 | 25,02 | 0,08% | - |
| 26.05.2025 | 24,85 | 25,02 | 24,85 | 25,00 | 1,11% | - |
| 23.05.2025 | 25,14 | 25,20 | 24,22 | 24,73 | -2,21% | - |
| 22.05.2025 | 25,02 | 25,31 | 24,72 | 25,29 | 1,08% | - |
| 21.05.2025 | 24,72 | 25,19 | 24,55 | 25,02 | -0,48% | - |
| 20.05.2025 | 24,75 | 25,37 | 24,71 | 25,14 | 1,07% | - |
| 19.05.2025 | 24,67 | 24,88 | 24,37 | 24,87 | -0,26% | - |
| 16.05.2025 | 24,61 | 24,99 | 24,51 | 24,94 | 0,97% | - |
| 15.05.2025 | 24,59 | 25,08 | 24,42 | 24,70 | -0,18% | - |
| 14.05.2025 | 24,68 | 24,90 | 24,25 | 24,74 | 0,37% | - |
| 13.05.2025 | 24,58 | 25,03 | 24,29 | 24,65 | -0,36% | - |
| 12.05.2025 | 24,04 | 24,95 | 24,03 | 24,74 | 5,57% | - |
| 09.05.2025 | 23,36 | 23,70 | 22,42 | 23,44 | 0,45% | - |
| 08.05.2025 | 22,22 | 23,40 | 22,04 | 23,33 | 7,12% | - |
| 07.05.2025 | 21,86 | 22,14 | 21,65 | 21,78 | 0,21% | - |
| 06.05.2025 | 21,69 | 22,05 | 21,27 | 21,74 | -0,18% | - |
| 05.05.2025 | 20,87 | 24,32 | 20,80 | 21,78 | 3,47% | 500,00 |
| 02.05.2025 | 20,31 | 21,16 | 20,18 | 21,05 | 4,36% | - |
| 30.04.2025 | 20,09 | 20,23 | 19,38 | 20,17 | 0,37% | - |
| 29.04.2025 | 20,02 | 20,23 | 19,78 | 20,09 | 0,74% | - |
| 28.04.2025 | 20,01 | 20,20 | 19,68 | 19,94 | -1,10% | - |
| 25.04.2025 | 20,18 | 20,23 | 19,67 | 20,17 | 0,76% | - |
| 24.04.2025 | 19,34 | 20,16 | 19,18 | 20,01 | 3,16% | - |
| 23.04.2025 | 19,27 | 20,22 | 19,27 | 19,40 | 1,85% | - |
| 22.04.2025 | 18,51 | 19,17 | 18,51 | 19,05 | -0,13% | - |
| 17.04.2025 | 19,18 | 19,34 | 18,82 | 19,07 | 0,55% | - |
| 16.04.2025 | 18,73 | 19,33 | 18,66 | 18,97 | -1,13% | - |
| 15.04.2025 | 19,41 | 19,71 | 19,12 | 19,19 | -1,30% | - |
| 14.04.2025 | 19,17 | 19,61 | 18,99 | 19,44 | 2,14% | - |
| 11.04.2025 | 18,84 | 19,22 | 18,09 | 19,03 | 1,59% | - |
| 10.04.2025 | 19,91 | 19,97 | 17,91 | 18,73 | -6,37% | - |
| 09.04.2025 | 17,58 | 20,40 | 17,51 | 20,01 | 10,46% | 2,00 |
| 08.04.2025 | 18,71 | 19,52 | 17,83 | 18,11 | -2,59% | - |
| 07.04.2025 | 17,52 | 19,11 | 17,22 | 18,60 | 0,46% | 60,00 |
| 04.04.2025 | 19,04 | 19,14 | 17,82 | 18,51 | -3,54% | - |
| 03.04.2025 | 20,26 | 20,33 | 18,80 | 19,19 | -9,05% | - |
| 02.04.2025 | 20,96 | 21,24 | 20,63 | 21,10 | 0,45% | - |
| 01.04.2025 | 21,21 | 22,35 | 20,87 | 21,01 | -1,27% | - |
| 31.03.2025 | 21,25 | 21,31 | 20,67 | 21,28 | -0,12% | - |
| 28.03.2025 | 21,59 | 22,47 | 20,90 | 21,30 | -5,14% | - |
| 27.03.2025 | 22,14 | 22,47 | 21,45 | 22,46 | -0,55% | - |
| 26.03.2025 | 22,46 | 22,69 | 21,98 | 22,58 | 0,47% | - |
| 25.03.2025 | 22,81 | 22,91 | 21,82 | 22,48 | 0,49% | - |
| 24.03.2025 | 22,26 | 23,40 | 22,16 | 22,37 | -0,84% | - |
| 21.03.2025 | 22,41 | 22,75 | 21,57 | 22,56 | -0,92% | - |
| 20.03.2025 | 22,13 | 22,77 | 21,99 | 22,77 | 2,31% | - |
| 19.03.2025 | 22,74 | 23,03 | 21,89 | 22,25 | 1,44% | - |
| 18.03.2025 | 23,03 | 23,12 | 21,93 | 21,94 | -1,22% | - |
| 17.03.2025 | 23,11 | 23,39 | 22,20 | 22,21 | 0,36% | - |
| 14.03.2025 | 22,90 | 23,35 | 22,12 | 22,13 | 0,02% | - |
| 13.03.2025 | 22,94 | 23,26 | 22,12 | 22,12 | -1,62% | - |
| 12.03.2025 | 23,07 | 23,44 | 22,27 | 22,49 | 1,22% | - |
| 11.03.2025 | 23,16 | 23,32 | 22,21 | 22,22 | 0,50% | - |
| 10.03.2025 | 23,65 | 23,73 | 21,94 | 22,11 | -6,91% | - |
| 07.03.2025 | 23,04 | 23,75 | 22,79 | 23,75 | 2,79% | - |
| 06.03.2025 | 22,52 | 23,33 | 22,16 | 23,10 | 2,42% | - |
| 05.03.2025 | 22,60 | 22,61 | 21,91 | 22,56 | 0,38% | - |
| 04.03.2025 | 22,54 | 22,70 | 21,85 | 22,47 | -0,31% | - |
| 03.03.2025 | 23,56 | 23,93 | 22,48 | 22,54 | -4,83% | - |
| 28.02.2025 | 23,34 | 23,88 | 22,93 | 23,69 | 1,63% | - |
| 27.02.2025 | 23,46 | 23,95 | 23,28 | 23,31 | -0,17% | - |
| 26.02.2025 | 23,29 | 23,59 | 23,10 | 23,35 | 0,82% | - |
| 25.02.2025 | 23,26 | 23,51 | 22,88 | 23,16 | -0,52% | - |
| 24.02.2025 | 23,67 | 23,86 | 23,16 | 23,28 | -1,61% | - |
| 21.02.2025 | 23,93 | 24,41 | 23,40 | 23,66 | -1,07% | - |
| 20.02.2025 | 24,64 | 24,72 | 23,90 | 23,91 | -3,20% | - |
| 19.02.2025 | 24,21 | 24,82 | 23,97 | 24,70 | 1,94% | - |
| 18.02.2025 | 24,27 | 24,81 | 24,22 | 24,23 | -0,62% | - |
| 17.02.2025 | 24,51 | 24,52 | 23,76 | 24,38 | -0,33% | - |
| 14.02.2025 | 24,21 | 24,67 | 24,05 | 24,46 | 1,20% | - |
| 13.02.2025 | 24,08 | 24,82 | 24,01 | 24,17 | 0,19% | - |
| 12.02.2025 | 24,94 | 25,03 | 24,10 | 24,13 | -3,25% | - |
| 11.02.2025 | 25,19 | 25,57 | 24,70 | 24,94 | -1,38% | - |
| 10.02.2025 | 25,00 | 25,65 | 24,80 | 25,29 | 1,55% | - |
| 07.02.2025 | 25,61 | 26,37 | 24,57 | 24,90 | -2,70% | - |
| 06.02.2025 | 24,50 | 25,94 | 24,50 | 25,59 | 3,77% | - |
| 05.02.2025 | 25,28 | 25,40 | 23,91 | 24,66 | -2,80% | - |
| 04.02.2025 | 26,34 | 26,36 | 24,29 | 25,37 | -3,08% | - |
| 03.02.2025 | 35,17 | 36,14 | 24,82 | 26,18 | -25,97% | 540,00 |
| 31.01.2025 | 35,93 | 36,43 | 34,68 | 35,36 | -0,99% | - |
| 30.01.2025 | 34,64 | 35,77 | 34,50 | 35,71 | 3,37% | - |
| 29.01.2025 | 34,23 | 35,85 | 34,23 | 34,55 | 1,02% | - |
| 28.01.2025 | 33,62 | 34,33 | 33,29 | 34,20 | 2,12% | - |
| 27.01.2025 | 34,46 | 34,73 | 33,13 | 33,49 | -3,88% | - |
| 24.01.2025 | 35,27 | 35,90 | 34,70 | 34,84 | -1,76% | - |
| 23.01.2025 | 34,66 | 35,91 | 34,44 | 35,46 | 2,16% | - |
| 22.01.2025 | 33,93 | 34,76 | 33,82 | 34,71 | 2,68% | 110,00 |
| 21.01.2025 | 33,75 | 34,27 | 33,72 | 33,81 | 0,37% | - |
| 20.01.2025 | 33,92 | 33,96 | 33,64 | 33,68 | -1,01% | - |
| 17.01.2025 | 33,90 | 34,89 | 33,88 | 34,03 | 0,61% | - |
| 16.01.2025 | 33,67 | 34,17 | 33,49 | 33,82 | 0,71% | 350,00 |
| 15.01.2025 | 32,90 | 34,22 | 32,82 | 33,58 | 2,19% | - |