23,110€
-1,32%
Echtzeit-Aktienkurs NAPCO Security Technologies
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 32,69 | 33,44 | 32,49 | 32,86 | 0,50% | - |
| 13.01.2025 | 32,94 | 33,27 | 32,42 | 32,70 | -0,92% | - |
| 10.01.2025 | 34,67 | 34,70 | 32,85 | 33,00 | -4,78% | - |
| 09.01.2025 | 34,03 | 34,70 | 33,98 | 34,66 | 1,73% | - |
| 08.01.2025 | 33,72 | 34,51 | 33,24 | 34,07 | 1,60% | - |
| 07.01.2025 | 34,13 | 35,32 | 33,41 | 33,53 | -3,02% | - |
| 06.01.2025 | 34,67 | 35,21 | 34,46 | 34,58 | -0,09% | - |
| 03.01.2025 | 34,14 | 34,73 | 33,99 | 34,61 | 1,50% | - |
| 02.01.2025 | 34,41 | 35,28 | 34,06 | 34,10 | 1,67% | 200,00 |
| 30.12.2024 | 33,95 | 34,00 | 33,54 | 33,54 | -1,54% | - |
| 27.12.2024 | 34,81 | 34,83 | 33,66 | 34,06 | -0,79% | - |
| 23.12.2024 | 34,91 | 35,00 | 34,06 | 34,33 | -1,32% | - |
| 20.12.2024 | 35,29 | 35,68 | 34,49 | 34,79 | -1,68% | - |
| 19.12.2024 | 35,13 | 35,80 | 34,97 | 35,39 | 0,51% | - |
| 18.12.2024 | 35,42 | 36,40 | 34,92 | 35,21 | -0,69% | - |
| 17.12.2024 | 35,98 | 36,11 | 34,86 | 35,45 | -1,57% | - |
| 16.12.2024 | 34,86 | 36,51 | 34,86 | 36,02 | 2,26% | - |
| 13.12.2024 | 36,41 | 36,83 | 34,91 | 35,22 | -3,15% | - |
| 12.12.2024 | 36,31 | 37,15 | 36,25 | 36,37 | -0,53% | - |
| 11.12.2024 | 36,35 | 38,20 | 36,35 | 36,56 | -0,42% | - |
| 10.12.2024 | 35,92 | 38,27 | 35,92 | 36,72 | 1,00% | - |
| 09.12.2024 | 37,21 | 37,68 | 36,35 | 36,35 | -3,05% | - |
| 06.12.2024 | 37,40 | 38,26 | 37,25 | 37,50 | -0,69% | - |
| 05.12.2024 | 38,72 | 39,34 | 37,74 | 37,76 | -2,73% | - |
| 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% | - |