19,030€
-3,08%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 18,79 | 18,83 | 18,09 | 18,56 | -5,47% | - |
| 10.04.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 11,91% | - |
| 09.04.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -4,65% | - |
| 08.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 5,53% | - |
| 07.04.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -7,73% | - |
| 04.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -5,81% | - |
| 03.04.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -3,42% | - |
| 02.04.2025 | 20,77 | 20,77 | 20,77 | 20,77 | -1,66% | - |
| 01.04.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 0,57% | - |
| 31.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,23% | - |
| 28.03.2025 | 21,48 | 21,48 | 21,48 | 21,48 | -2,59% | - |
| 27.03.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -1,69% | - |
| 26.03.2025 | 22,43 | 22,43 | 22,43 | 22,43 | -1,36% | - |
| 25.03.2025 | 22,74 | 22,74 | 22,74 | 22,74 | 0,71% | - |
| 24.03.2025 | 22,23 | 22,58 | 22,23 | 22,58 | 1,12% | 266,00 |
| 21.03.2025 | 22,33 | 22,33 | 22,33 | 22,33 | 1,04% | - |
| 20.03.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -2,94% | - |
| 19.03.2025 | 22,68 | 22,77 | 22,68 | 22,77 | -0,70% | 40,00 |
| 18.03.2025 | 22,93 | 22,93 | 22,93 | 22,93 | -0,04% | - |
| 17.03.2025 | 22,94 | 22,94 | 22,94 | 22,94 | -1,08% | - |
| 14.03.2025 | 22,87 | 23,19 | 22,87 | 23,19 | 1,93% | 50,00 |
| 13.03.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -1,17% | - |
| 12.03.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -1,71% | - |
| 10.03.2025 | 23,42 | 23,42 | 23,42 | 23,42 | 1,04% | - |
| 07.03.2025 | 22,88 | 23,18 | 22,88 | 23,18 | 4,04% | 891,00 |
| 06.03.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -0,71% | - |
| 05.03.2025 | 22,44 | 22,44 | 22,44 | 22,44 | 2,00% | - |
| 04.03.2025 | 22,31 | 22,31 | 22,00 | 22,00 | -6,58% | 228,00 |
| 03.03.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 1,90% | - |
| 28.02.2025 | 23,11 | 23,11 | 23,11 | 23,11 | -0,64% | - |
| 27.02.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -1,02% | - |
| 26.02.2025 | 23,16 | 23,50 | 23,16 | 23,50 | 2,17% | 231,00 |
| 25.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,00% | - |
| 24.02.2025 | 23,47 | 23,47 | 23,47 | 23,47 | -0,97% | - |
| 21.02.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -2,51% | - |
| 20.02.2025 | 24,31 | 24,31 | 24,31 | 24,31 | 1,38% | - |
| 19.02.2025 | 23,98 | 23,98 | 23,98 | 23,98 | -1,72% | - |
| 18.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,21% | 200,00 |
| 17.02.2025 | 24,35 | 24,35 | 24,35 | 24,35 | 1,63% | - |
| 14.02.2025 | 23,96 | 23,96 | 23,96 | 23,96 | 0,25% | - |
| 13.02.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -3,20% | - |
| 12.02.2025 | 24,69 | 24,69 | 24,69 | 24,69 | -0,80% | - |
| 11.02.2025 | 24,89 | 24,89 | 24,89 | 24,89 | 0,12% | - |
| 10.02.2025 | 24,86 | 24,86 | 24,86 | 24,86 | -1,97% | - |
| 07.02.2025 | 25,36 | 25,36 | 25,36 | 25,36 | 3,09% | - |
| 06.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,48% | - |
| 05.02.2025 | 24,97 | 24,97 | 24,97 | 24,97 | -3,44% | - |
| 04.02.2025 | 25,86 | 25,86 | 25,86 | 25,86 | 0,23% | - |
| 03.02.2025 | 34,39 | 34,39 | 25,80 | 25,80 | -27,67% | 105,00 |
| 31.01.2025 | 35,67 | 35,67 | 35,67 | 35,67 | 3,72% | - |
| 30.01.2025 | 34,39 | 34,39 | 34,39 | 34,39 | 1,21% | - |
| 29.01.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 1,68% | - |
| 28.01.2025 | 33,42 | 33,42 | 33,42 | 33,42 | -0,86% | - |
| 27.01.2025 | 33,71 | 33,71 | 33,71 | 33,71 | -3,47% | - |
| 24.01.2025 | 34,92 | 34,92 | 34,92 | 34,92 | 1,72% | - |
| 23.01.2025 | 34,33 | 34,33 | 34,33 | 34,33 | 1,87% | - |
| 22.01.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 0,99% | - |
| 21.01.2025 | 33,37 | 33,37 | 33,37 | 33,37 | -0,51% | - |
| 20.01.2025 | 33,54 | 33,54 | 33,54 | 33,54 | -0,24% | - |
| 17.01.2025 | 33,62 | 33,62 | 33,62 | 33,62 | 0,81% | - |
| 16.01.2025 | 33,35 | 33,35 | 33,35 | 33,35 | 2,30% | - |
| 15.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,71% | - |
| 14.01.2025 | 32,37 | 32,37 | 32,37 | 32,37 | -0,71% | - |
| 13.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -3,66% | - |
| 10.01.2025 | 33,84 | 33,84 | 33,84 | 33,84 | -1,34% | - |
| 09.01.2025 | 33,67 | 34,30 | 33,67 | 34,30 | 1,75% | 200,00 |
| 08.01.2025 | 33,33 | 33,71 | 33,33 | 33,71 | -1,17% | 168,00 |
| 07.01.2025 | 34,11 | 34,11 | 34,11 | 34,11 | -0,64% | - |
| 06.01.2025 | 34,33 | 34,33 | 34,33 | 34,33 | 1,54% | - |
| 03.01.2025 | 33,81 | 33,81 | 33,81 | 33,81 | -1,08% | - |
| 02.01.2025 | 34,18 | 34,18 | 34,18 | 34,18 | 1,45% | - |
| 30.12.2024 | 33,69 | 33,69 | 33,69 | 33,69 | -2,04% | - |
| 27.12.2024 | 34,39 | 34,39 | 34,39 | 34,39 | -0,75% | - |
| 23.12.2024 | 34,65 | 34,65 | 34,65 | 34,65 | -0,49% | - |
| 20.12.2024 | 34,82 | 34,82 | 34,82 | 34,82 | 0,09% | - |
| 19.12.2024 | 34,79 | 34,79 | 34,79 | 34,79 | -0,77% | - |
| 18.12.2024 | 35,06 | 35,06 | 35,06 | 35,06 | -1,68% | - |
| 17.12.2024 | 35,66 | 35,66 | 35,66 | 35,66 | 2,38% | - |
| 16.12.2024 | 34,83 | 34,83 | 34,83 | 34,83 | -2,71% | - |
| 13.12.2024 | 36,20 | 36,20 | 35,80 | 35,80 | -0,47% | 100,00 |
| 12.12.2024 | 35,97 | 35,97 | 35,97 | 35,97 | -1,21% | - |
| 11.12.2024 | 36,41 | 36,41 | 36,41 | 36,41 | 1,42% | - |
| 10.12.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -3,49% | - |
| 09.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,59% | - |
| 06.12.2024 | 37,42 | 37,42 | 37,42 | 37,42 | -2,30% | - |
| 05.12.2024 | 38,30 | 38,30 | 38,30 | 38,30 | 1,11% | - |
| 04.12.2024 | 37,88 | 37,88 | 37,88 | 37,88 | 0,37% | - |
| 03.12.2024 | 37,74 | 37,74 | 37,74 | 37,74 | 2,06% | - |
| 02.12.2024 | 36,98 | 36,98 | 36,98 | 36,98 | 0,98% | - |
| 29.11.2024 | 36,62 | 36,62 | 36,62 | 36,62 | -0,03% | - |
| 28.11.2024 | 36,63 | 36,63 | 36,63 | 36,63 | -3,04% | - |
| 27.11.2024 | 37,78 | 37,78 | 37,78 | 37,78 | -0,42% | - |
| 26.11.2024 | 37,94 | 37,94 | 37,94 | 37,94 | 1,85% | - |
| 25.11.2024 | 37,25 | 37,25 | 37,25 | 37,25 | 5,49% | - |
| 22.11.2024 | 35,31 | 35,31 | 35,31 | 35,31 | 2,08% | - |
| 21.11.2024 | 34,59 | 34,59 | 34,59 | 34,59 | 1,98% | - |
| 20.11.2024 | 33,92 | 33,92 | 33,92 | 33,92 | 1,65% | - |
| 19.11.2024 | 33,37 | 33,37 | 33,37 | 33,37 | -1,80% | - |
| 18.11.2024 | 33,98 | 33,98 | 33,98 | 33,98 | -1,39% | - |
| 15.11.2024 | 34,46 | 34,46 | 34,46 | 34,46 | -1,18% | - |