28,847$
0,51%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 29,08 | 29,21 | 28,69 | 28,84 | 0,49% | 396.727,00 |
| 05.06.2025 | 28,52 | 28,74 | 28,31 | 28,70 | 0,42% | 461.868,00 |
| 04.06.2025 | 28,63 | 28,88 | 28,53 | 28,58 | -0,14% | 349.943,00 |
| 03.06.2025 | 28,14 | 28,69 | 28,10 | 28,62 | 1,96% | 323.967,00 |
| 02.06.2025 | 27,81 | 28,17 | 27,70 | 28,07 | 0,61% | 361.756,00 |
| 30.05.2025 | 27,92 | 28,16 | 27,84 | 27,90 | -0,43% | 498.519,00 |
| 29.05.2025 | 28,20 | 28,20 | 27,67 | 28,02 | 0,43% | 329.265,00 |
| 28.05.2025 | 28,51 | 28,51 | 27,83 | 27,90 | -1,55% | 352.698,00 |
| 27.05.2025 | 28,50 | 28,51 | 28,19 | 28,34 | 0,85% | 312.631,00 |
| 23.05.2025 | 27,81 | 28,35 | 27,67 | 28,10 | -1,37% | 352.251,00 |
| 22.05.2025 | 28,17 | 28,56 | 27,96 | 28,49 | 0,67% | 388.617,00 |
| 21.05.2025 | 28,07 | 28,59 | 28,06 | 28,30 | -0,14% | 489.771,00 |
| 20.05.2025 | 27,95 | 28,54 | 27,90 | 28,34 | 1,40% | 637.870,00 |
| 19.05.2025 | 27,36 | 27,97 | 27,32 | 27,95 | 0,43% | 303.844,00 |
| 16.05.2025 | 27,63 | 27,92 | 27,42 | 27,83 | 0,76% | 316.325,00 |
| 15.05.2025 | 27,55 | 28,05 | 27,30 | 27,62 | -0,04% | 798.117,00 |
| 14.05.2025 | 27,58 | 27,85 | 27,25 | 27,63 | 0,18% | 381.311,00 |
| 13.05.2025 | 27,45 | 27,87 | 27,18 | 27,58 | 0,62% | 333.730,00 |
| 12.05.2025 | 27,50 | 27,82 | 26,88 | 27,41 | 3,94% | 386.617,00 |
| 09.05.2025 | 26,21 | 26,64 | 26,21 | 26,37 | 0,65% | 459.601,00 |
| 08.05.2025 | 25,07 | 26,26 | 24,82 | 26,20 | 5,09% | 491.093,00 |
| 07.05.2025 | 24,91 | 25,04 | 24,60 | 24,93 | 0,85% | 388.677,00 |
| 06.05.2025 | 24,38 | 24,98 | 24,13 | 24,72 | 0,28% | 542.015,00 |
| 05.05.2025 | 26,56 | 27,74 | 24,61 | 24,65 | 3,66% | 1.826.088,00 |
| 02.05.2025 | 23,34 | 23,93 | 23,10 | 23,78 | 3,39% | 457.514,00 |
| 01.05.2025 | 22,90 | 23,30 | 22,73 | 23,00 | 0,66% | 448.090,00 |
| 30.04.2025 | 22,45 | 22,94 | 22,14 | 22,85 | -0,09% | 343.275,00 |
| 29.04.2025 | 22,69 | 23,05 | 22,64 | 22,87 | 0,40% | 312.377,00 |
| 28.04.2025 | 22,92 | 22,96 | 22,46 | 22,78 | -0,44% | 226.114,00 |
| 25.04.2025 | 22,64 | 22,94 | 22,39 | 22,88 | 0,48% | 249.154,00 |
| 24.04.2025 | 22,04 | 22,91 | 22,04 | 22,77 | 3,64% | 363.730,00 |
| 23.04.2025 | 22,64 | 22,88 | 21,87 | 21,97 | 0,92% | 387.960,00 |
| 22.04.2025 | 21,60 | 21,82 | 21,35 | 21,77 | 1,68% | 533.519,00 |
| 21.04.2025 | 21,43 | 21,73 | 21,14 | 21,41 | -1,29% | 255.613,00 |
| 17.04.2025 | 21,60 | 21,91 | 21,44 | 21,69 | 0,42% | 285.602,00 |
| 16.04.2025 | 21,40 | 21,93 | 21,24 | 21,60 | -0,18% | 373.122,00 |
| 15.04.2025 | 21,95 | 22,35 | 21,57 | 21,64 | -1,99% | 642.535,00 |
| 14.04.2025 | 22,14 | 22,28 | 21,56 | 22,08 | 2,27% | 445.328,00 |
| 11.04.2025 | 20,93 | 21,73 | 20,71 | 21,59 | 2,76% | 580.772,00 |
| 10.04.2025 | 21,24 | 21,37 | 20,01 | 21,01 | -4,06% | 554.203,00 |
| 09.04.2025 | 19,64 | 22,34 | 19,42 | 21,90 | 10,49% | 796.231,00 |
| 08.04.2025 | 21,07 | 21,11 | 19,52 | 19,82 | -2,17% | 731.553,00 |
| 07.04.2025 | 19,52 | 20,96 | 19,00 | 20,26 | -0,10% | 952.685,00 |
| 04.04.2025 | 20,48 | 20,89 | 19,63 | 20,28 | -4,16% | 769.310,00 |
| 03.04.2025 | 22,20 | 22,32 | 20,94 | 21,16 | -7,56% | 374.682,00 |
| 02.04.2025 | 22,38 | 23,06 | 22,25 | 22,89 | 0,97% | 264.174,00 |
| 01.04.2025 | 23,40 | 23,60 | 22,49 | 22,67 | -1,43% | 377.519,00 |
| 31.03.2025 | 22,82 | 23,05 | 22,36 | 23,00 | -0,43% | 470.278,00 |
| 28.03.2025 | 23,17 | 23,33 | 22,62 | 23,10 | -1,03% | 511.258,00 |
| 27.03.2025 | 23,80 | 24,06 | 23,17 | 23,34 | -2,02% | 431.100,00 |
| 26.03.2025 | 24,36 | 24,46 | 23,81 | 23,82 | -1,85% | 310.973,00 |
| 25.03.2025 | 24,62 | 24,66 | 23,55 | 24,27 | -1,42% | 615.537,00 |
| 24.03.2025 | 24,44 | 24,70 | 23,99 | 24,62 | 2,84% | 643.773,00 |
| 21.03.2025 | 23,90 | 24,15 | 23,31 | 23,94 | -1,24% | 454.772,00 |
| 20.03.2025 | 23,91 | 24,47 | 23,85 | 24,24 | 0,83% | 593.827,00 |
| 19.03.2025 | 24,98 | 25,05 | 23,89 | 24,04 | -3,14% | 511.772,00 |
| 18.03.2025 | 24,77 | 25,19 | 24,72 | 24,82 | -1,43% | 264.847,00 |
| 17.03.2025 | 25,15 | 25,48 | 24,94 | 25,18 | -0,04% | 282.214,00 |
| 14.03.2025 | 25,14 | 25,36 | 24,82 | 25,19 | 1,98% | 229.847,00 |
| 13.03.2025 | 24,85 | 25,30 | 24,42 | 24,70 | -1,08% | 604.517,00 |
| 12.03.2025 | 25,44 | 25,61 | 24,66 | 24,97 | -1,07% | 562.418,00 |
| 11.03.2025 | 25,03 | 25,48 | 24,43 | 25,24 | 0,08% | 635.028,00 |
| 10.03.2025 | 25,41 | 25,68 | 25,11 | 25,22 | -2,02% | 508.427,00 |
| 07.03.2025 | 24,88 | 25,77 | 24,80 | 25,74 | 3,33% | 419.894,00 |
| 06.03.2025 | 23,98 | 25,18 | 23,98 | 24,91 | 2,34% | 486.335,00 |
| 05.03.2025 | 23,81 | 24,38 | 23,57 | 24,34 | 1,97% | 809.350,00 |
| 04.03.2025 | 23,30 | 24,11 | 23,00 | 23,87 | 1,19% | 461.968,00 |
| 03.03.2025 | 24,65 | 24,80 | 23,52 | 23,59 | -3,95% | 363.366,00 |
| 28.02.2025 | 24,19 | 24,65 | 23,84 | 24,56 | 1,24% | 536.330,00 |
| 27.02.2025 | 24,59 | 24,84 | 24,24 | 24,26 | -0,90% | 386.352,00 |
| 26.02.2025 | 24,46 | 24,78 | 24,26 | 24,48 | 0,49% | 370.014,00 |
| 25.02.2025 | 24,52 | 24,68 | 24,02 | 24,36 | 0,00% | 452.765,00 |
| 24.02.2025 | 24,68 | 25,00 | 24,20 | 24,36 | -1,62% | 423.958,00 |
| 21.02.2025 | 25,48 | 25,51 | 24,48 | 24,76 | -1,39% | 432.316,00 |
| 20.02.2025 | 25,66 | 25,68 | 25,10 | 25,11 | -2,52% | 761.746,00 |
| 19.02.2025 | 25,26 | 25,77 | 25,00 | 25,76 | 1,82% | 367.364,00 |
| 18.02.2025 | 25,83 | 25,92 | 25,30 | 25,30 | -1,36% | 518.900,00 |
| 14.02.2025 | 25,44 | 25,88 | 25,21 | 25,65 | 1,46% | 446.672,00 |
| 13.02.2025 | 25,30 | 25,88 | 24,92 | 25,28 | 0,92% | 819.976,00 |
| 12.02.2025 | 25,43 | 25,86 | 25,02 | 25,05 | -3,06% | 587.846,00 |
| 11.02.2025 | 25,79 | 26,43 | 25,53 | 25,84 | -0,77% | 635.979,00 |
| 10.02.2025 | 25,97 | 26,50 | 25,84 | 26,04 | 1,20% | 787.794,00 |
| 07.02.2025 | 26,59 | 27,43 | 25,36 | 25,73 | -3,23% | 848.224,00 |
| 06.02.2025 | 25,92 | 26,96 | 25,77 | 26,59 | 3,66% | 906.617,00 |
| 05.02.2025 | 26,27 | 26,47 | 24,90 | 25,65 | -2,91% | 1.467.965,00 |
| 04.02.2025 | 26,00 | 26,57 | 25,54 | 26,42 | -1,89% | 1.889.244,00 |
| 03.02.2025 | 29,30 | 30,00 | 25,51 | 26,93 | -26,62% | 3.167.991,00 |
| 31.01.2025 | 37,41 | 37,87 | 35,96 | 36,70 | -1,34% | 1.284.217,00 |
| 30.01.2025 | 36,28 | 37,26 | 35,99 | 37,20 | 3,39% | 409.868,00 |
| 29.01.2025 | 35,75 | 37,42 | 35,55 | 35,98 | 0,84% | 594.466,00 |
| 28.01.2025 | 35,33 | 35,77 | 34,63 | 35,68 | 1,52% | 397.244,00 |
| 27.01.2025 | 35,76 | 36,48 | 34,74 | 35,15 | -3,82% | 498.074,00 |
| 24.01.2025 | 36,96 | 37,38 | 36,38 | 36,54 | -1,06% | 400.387,00 |
| 23.01.2025 | 36,02 | 37,37 | 35,87 | 36,93 | 2,21% | 419.301,00 |
| 22.01.2025 | 35,50 | 36,16 | 35,50 | 36,13 | 2,58% | 394.546,00 |
| 21.01.2025 | 35,37 | 35,69 | 35,07 | 35,22 | 0,74% | 527.321,00 |
| 17.01.2025 | 35,42 | 35,93 | 34,88 | 34,96 | 0,37% | 342.076,00 |
| 16.01.2025 | 34,67 | 35,18 | 34,40 | 34,83 | 0,69% | 298.161,00 |
| 15.01.2025 | 34,70 | 34,89 | 34,30 | 34,59 | 2,22% | 336.765,00 |
| 14.01.2025 | 33,85 | 34,38 | 33,47 | 33,84 | 1,29% | 210.357,00 |