20,217$
-4,46%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,55 | 20,55 | 19,66 | 20,27 | -4,20% | - |
| 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 |
| 13.01.2025 | 33,48 | 33,92 | 32,96 | 33,41 | -1,10% | 249.394,00 |
| 10.01.2025 | 34,78 | 34,78 | 33,64 | 33,78 | -3,82% | 320.806,00 |
| 08.01.2025 | 34,58 | 35,42 | 34,20 | 35,12 | 1,15% | 275.813,00 |
| 07.01.2025 | 36,06 | 36,53 | 34,62 | 34,72 | -3,31% | 257.774,00 |
| 06.01.2025 | 35,93 | 36,55 | 35,89 | 35,91 | 0,59% | 211.114,00 |
| 03.01.2025 | 35,06 | 35,80 | 34,94 | 35,70 | 2,03% | 382.117,00 |
| 02.01.2025 | 35,80 | 36,35 | 34,88 | 34,99 | -1,60% | 227.377,00 |
| 31.12.2024 | 35,52 | 36,09 | 35,30 | 35,56 | 0,51% | 221.665,00 |
| 30.12.2024 | 35,14 | 35,57 | 34,52 | 35,38 | -0,34% | 173.921,00 |
| 27.12.2024 | 35,88 | 36,11 | 35,12 | 35,50 | -2,15% | 240.886,00 |
| 26.12.2024 | 35,88 | 36,45 | 35,78 | 36,28 | 0,53% | 123.138,00 |
| 24.12.2024 | 35,85 | 36,26 | 35,69 | 36,09 | 1,01% | 98.706,00 |
| 23.12.2024 | 36,42 | 36,42 | 35,52 | 35,73 | -1,54% | 206.677,00 |
| 20.12.2024 | 36,21 | 36,99 | 35,88 | 36,29 | -1,06% | 658.514,00 |
| 19.12.2024 | 36,57 | 37,35 | 36,34 | 36,68 | 0,60% | 427.709,00 |
| 18.12.2024 | 37,56 | 37,77 | 36,15 | 36,46 | -1,94% | 463.539,00 |
| 17.12.2024 | 37,68 | 38,14 | 36,00 | 37,18 | -1,77% | 424.384,00 |
| 16.12.2024 | 37,00 | 38,37 | 36,72 | 37,85 | 2,30% | 670.850,00 |
| 13.12.2024 | 38,31 | 38,40 | 36,60 | 37,00 | -2,73% | 450.020,00 |
| 12.12.2024 | 38,32 | 38,90 | 37,91 | 38,04 | -0,83% | 318.082,00 |
| 11.12.2024 | 39,00 | 39,26 | 38,25 | 38,36 | -0,67% | 254.190,00 |
| 10.12.2024 | 38,28 | 39,37 | 38,00 | 38,62 | 0,70% | 296.184,00 |
| 09.12.2024 | 39,60 | 39,84 | 38,33 | 38,35 | -3,25% | 213.003,00 |
| 06.12.2024 | 40,28 | 40,50 | 39,32 | 39,64 | -0,80% | 205.150,00 |
| 05.12.2024 | 40,61 | 40,73 | 39,92 | 39,96 | -2,06% | 233.221,00 |
| 04.12.2024 | 40,17 | 41,41 | 40,09 | 40,80 | 1,90% | 261.577,00 |
| 03.12.2024 | 39,90 | 40,09 | 39,41 | 40,04 | 0,23% | 174.478,00 |
| 02.12.2024 | 39,40 | 40,36 | 39,07 | 39,95 | 1,84% | 401.990,00 |
| 29.11.2024 | 38,93 | 39,83 | 38,93 | 39,23 | 0,82% | 151.993,00 |
| 27.11.2024 | 40,29 | 40,37 | 38,59 | 38,91 | -2,77% | 296.323,00 |
| 26.11.2024 | 39,78 | 40,38 | 39,24 | 40,02 | -0,10% | 312.632,00 |
| 25.11.2024 | 39,64 | 40,94 | 39,61 | 40,06 | 2,14% | 380.007,00 |
| 22.11.2024 | 37,57 | 39,27 | 37,49 | 39,22 | 5,03% | 284.680,00 |
| 21.11.2024 | 37,05 | 37,66 | 36,95 | 37,34 | 1,08% | 219.979,00 |
| 20.11.2024 | 36,03 | 37,21 | 35,80 | 36,94 | 2,04% | 260.993,00 |
| 19.11.2024 | 35,24 | 36,30 | 35,24 | 36,20 | 1,69% | 253.746,00 |
| 18.11.2024 | 35,86 | 36,12 | 35,02 | 35,60 | -1,00% | 543.876,00 |
| 15.11.2024 | 36,89 | 36,92 | 35,93 | 35,96 | -2,57% | 218.183,00 |
| 14.11.2024 | 36,93 | 37,53 | 36,66 | 36,91 | -0,35% | 287.331,00 |
| 13.11.2024 | 37,90 | 38,18 | 37,02 | 37,04 | -1,85% | 310.581,00 |
| 12.11.2024 | 38,07 | 39,18 | 37,46 | 37,74 | -2,63% | 587.805,00 |
| 11.11.2024 | 38,77 | 39,66 | 37,82 | 38,76 | 0,26% | 701.793,00 |
| 08.11.2024 | 38,06 | 39,20 | 38,00 | 38,66 | 1,15% | 570.467,00 |