38,795€
2,80%
Echtzeit-Aktienkurs NAPCO Security Technologies
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,87% | - |
| 21.11.2024 | 34,94 | 35,88 | 34,59 | 35,62 | 5,01% | - |
| 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% | - |
| 14.11.2024 | 34,87 | 34,87 | 34,87 | 34,87 | -1,27% | - |
| 13.11.2024 | 35,32 | 35,32 | 35,32 | 35,32 | -2,62% | - |
| 12.11.2024 | 36,27 | 36,27 | 36,27 | 36,27 | 0,33% | - |
| 11.11.2024 | 35,91 | 36,15 | 35,91 | 36,15 | 2,44% | 40,00 |
| 08.11.2024 | 35,29 | 35,29 | 35,29 | 35,29 | 0,77% | - |
| 07.11.2024 | 35,02 | 35,02 | 35,02 | 35,02 | 4,29% | - |
| 06.11.2024 | 33,58 | 33,58 | 33,58 | 33,58 | 6,43% | - |
| 05.11.2024 | 31,55 | 31,55 | 31,55 | 31,55 | -10,80% | - |
| 04.11.2024 | 35,37 | 35,37 | 35,37 | 35,37 | 0,20% | - |
| 01.11.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -0,73% | - |
| 31.10.2024 | 35,56 | 35,56 | 35,56 | 35,56 | -2,15% | - |
| 30.10.2024 | 36,34 | 36,34 | 36,34 | 36,34 | 1,08% | - |
| 29.10.2024 | 35,95 | 35,95 | 35,95 | 35,95 | 0,50% | - |
| 28.10.2024 | 35,77 | 35,77 | 35,77 | 35,77 | -1,46% | - |
| 25.10.2024 | 35,85 | 36,30 | 35,85 | 36,30 | -0,95% | 429,00 |
| 24.10.2024 | 36,65 | 36,65 | 36,65 | 36,65 | -1,21% | - |
| 23.10.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -1,88% | - |
| 22.10.2024 | 37,81 | 37,81 | 37,81 | 37,81 | -0,55% | - |
| 21.10.2024 | 38,02 | 38,02 | 38,02 | 38,02 | -1,78% | - |
| 18.10.2024 | 38,49 | 38,71 | 38,49 | 38,71 | 0,10% | 1.900,00 |
| 17.10.2024 | 38,65 | 38,67 | 38,65 | 38,67 | 1,26% | 22,00 |
| 16.10.2024 | 38,19 | 38,19 | 38,19 | 38,19 | 3,47% | - |
| 15.10.2024 | 36,91 | 36,91 | 36,91 | 36,91 | 3,04% | - |
| 14.10.2024 | 35,82 | 35,82 | 35,82 | 35,82 | 1,24% | - |
| 11.10.2024 | 35,38 | 35,38 | 35,38 | 35,38 | -0,70% | - |
| 10.10.2024 | 35,63 | 35,63 | 35,63 | 35,63 | 1,80% | - |
| 09.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,52% | - |
| 08.10.2024 | 34,82 | 34,82 | 34,82 | 34,82 | -0,26% | - |
| 07.10.2024 | 34,91 | 34,91 | 34,91 | 34,91 | 1,31% | - |
| 04.10.2024 | 34,46 | 34,46 | 34,46 | 34,46 | -1,51% | - |
| 03.10.2024 | 34,99 | 34,99 | 34,99 | 34,99 | 0,78% | - |
| 02.10.2024 | 34,72 | 34,72 | 34,72 | 34,72 | -3,66% | - |
| 01.10.2024 | 36,04 | 36,04 | 36,04 | 36,04 | -0,77% | - |
| 30.09.2024 | 36,32 | 36,32 | 36,32 | 36,32 | -1,25% | - |
| 27.09.2024 | 36,78 | 36,78 | 36,78 | 36,78 | -2,10% | - |
| 26.09.2024 | 37,57 | 37,57 | 37,57 | 37,57 | 2,73% | - |
| 25.09.2024 | 36,57 | 36,57 | 36,57 | 36,57 | -0,46% | - |
| 24.09.2024 | 36,93 | 36,93 | 36,74 | 36,74 | 3,76% | 700,00 |
| 23.09.2024 | 35,41 | 35,41 | 35,41 | 35,41 | -2,45% | - |
| 20.09.2024 | 35,96 | 36,30 | 35,96 | 36,30 | 3,74% | 60,00 |
| 19.09.2024 | 34,99 | 34,99 | 34,99 | 34,99 | -2,97% | - |
| 18.09.2024 | 36,06 | 36,06 | 36,06 | 36,06 | -1,21% | - |
| 17.09.2024 | 35,29 | 36,50 | 35,29 | 36,50 | 5,37% | 10,00 |
| 16.09.2024 | 34,38 | 34,64 | 34,38 | 34,64 | 2,70% | 30,00 |
| 13.09.2024 | 33,73 | 33,73 | 33,73 | 33,73 | 1,75% | - |
| 12.09.2024 | 33,15 | 33,15 | 33,15 | 33,15 | 1,53% | - |
| 11.09.2024 | 32,65 | 32,65 | 32,65 | 32,65 | 3,19% | - |
| 10.09.2024 | 31,64 | 31,64 | 31,64 | 31,64 | 3,23% | - |
| 09.09.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 0,00% | - |
| 06.09.2024 | 30,65 | 30,65 | 30,65 | 30,65 | -21,33% | - |
| 05.09.2024 | 38,96 | 38,96 | 38,96 | 38,96 | -0,03% | - |
| 04.09.2024 | 38,97 | 38,97 | 38,97 | 38,97 | -7,96% | - |
| 03.09.2024 | 42,34 | 42,34 | 42,34 | 42,34 | 0,62% | - |
| 02.09.2024 | 41,75 | 42,80 | 41,75 | 42,08 | 5,07% | 600,00 |
| 30.08.2024 | 40,05 | 40,05 | 40,05 | 40,05 | -5,32% | - |
| 29.08.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 2,08% | - |
| 28.08.2024 | 41,44 | 41,44 | 41,44 | 41,44 | -2,75% | - |
| 27.08.2024 | 42,23 | 42,64 | 42,23 | 42,61 | 0,71% | 78,00 |
| 26.08.2024 | 49,42 | 49,42 | 42,31 | 42,31 | -13,72% | 90,00 |
| 23.08.2024 | 49,04 | 49,04 | 49,04 | 49,04 | -1,64% | - |
| 22.08.2024 | 49,86 | 49,86 | 49,86 | 49,86 | 0,30% | - |
| 21.08.2024 | 49,17 | 49,71 | 49,17 | 49,71 | -4,73% | 23,00 |
| 20.08.2024 | 52,18 | 52,18 | 52,18 | 52,18 | 2,56% | - |
| 19.08.2024 | 50,88 | 50,88 | 50,88 | 50,88 | -1,62% | - |
| 16.08.2024 | 51,38 | 51,72 | 51,38 | 51,72 | 6,14% | 30,00 |
| 15.08.2024 | 48,73 | 48,73 | 48,73 | 48,73 | -0,14% | - |
| 14.08.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,12% | - |
| 13.08.2024 | 48,26 | 48,26 | 48,26 | 48,26 | -0,88% | - |
| 12.08.2024 | 48,69 | 48,69 | 48,69 | 48,69 | 1,23% | - |
| 09.08.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 5,32% | - |
| 08.08.2024 | 45,67 | 45,67 | 45,67 | 45,67 | -3,57% | - |
| 07.08.2024 | 47,36 | 47,36 | 47,36 | 47,36 | 2,05% | - |
| 06.08.2024 | 46,41 | 46,41 | 46,41 | 46,41 | 0,13% | - |
| 05.08.2024 | 46,35 | 46,35 | 46,35 | 46,35 | -7,63% | - |
| 02.08.2024 | 50,18 | 50,18 | 50,18 | 50,18 | -2,26% | - |
| 01.08.2024 | 51,34 | 51,34 | 51,34 | 51,34 | 2,35% | - |
| 31.07.2024 | 50,16 | 50,16 | 50,16 | 50,16 | -0,04% | - |
| 30.07.2024 | 50,18 | 50,18 | 50,18 | 50,18 | -1,10% | - |
| 29.07.2024 | 50,74 | 50,74 | 50,74 | 50,74 | 3,38% | - |
| 26.07.2024 | 49,08 | 49,08 | 49,08 | 49,08 | -2,27% | - |
| 25.07.2024 | 50,22 | 50,22 | 50,22 | 50,22 | -3,53% | - |
| 24.07.2024 | 52,06 | 52,06 | 52,06 | 52,06 | 2,52% | - |
| 23.07.2024 | 50,78 | 50,78 | 50,78 | 50,78 | 0,75% | - |
| 22.07.2024 | 48,94 | 50,40 | 48,94 | 50,40 | 3,03% | 190,00 |
| 19.07.2024 | 48,92 | 48,92 | 48,92 | 48,92 | -0,41% | - |
| 18.07.2024 | 49,12 | 49,12 | 49,12 | 49,12 | -5,21% | - |