29,960$
0,91%
Echtzeit-Aktienkurs NAPCO Security Technologies
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 29,50 | 30,33 | 29,44 | 29,96 | 0,91% | 228.886,00 |
| 30.06.2025 | 29,77 | 29,84 | 29,38 | 29,69 | 0,20% | 202.209,00 |
| 27.06.2025 | 29,89 | 30,23 | 29,35 | 29,63 | -0,64% | 451.614,00 |
| 26.06.2025 | 29,50 | 29,90 | 29,29 | 29,82 | 1,05% | 273.034,00 |
| 25.06.2025 | 28,83 | 29,72 | 28,64 | 29,51 | 4,31% | 336.044,00 |
| 24.06.2025 | 27,87 | 28,33 | 27,71 | 28,29 | 2,54% | 275.152,00 |
| 23.06.2025 | 27,35 | 27,98 | 27,03 | 27,59 | 0,88% | 266.797,00 |
| 20.06.2025 | 28,39 | 28,60 | 26,44 | 27,35 | -3,66% | 481.455,00 |
| 18.06.2025 | 28,67 | 29,17 | 28,39 | 28,39 | -0,87% | 318.167,00 |
| 17.06.2025 | 28,26 | 28,83 | 27,56 | 28,64 | 0,46% | 259.198,00 |
| 16.06.2025 | 27,63 | 28,53 | 27,63 | 28,51 | 3,30% | 250.174,00 |
| 13.06.2025 | 27,77 | 27,92 | 27,15 | 27,60 | -2,34% | 442.867,00 |
| 12.06.2025 | 28,44 | 28,67 | 28,16 | 28,26 | -1,60% | 154.861,00 |
| 11.06.2025 | 28,91 | 29,15 | 28,38 | 28,72 | -0,10% | 348.946,00 |
| 10.06.2025 | 28,84 | 29,01 | 28,59 | 28,75 | 0,21% | 236.519,00 |
| 09.06.2025 | 29,05 | 29,11 | 28,69 | 28,69 | -0,52% | 204.033,00 |
| 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% | 237.358,00 |
| 04.06.2025 | 28,63 | 28,88 | 28,53 | 28,58 | -0,14% | 349.929,00 |
| 03.06.2025 | 28,14 | 28,69 | 28,10 | 28,62 | 1,96% | 323.966,00 |
| 02.06.2025 | 27,81 | 28,17 | 27,70 | 28,07 | 0,61% | 361.746,00 |
| 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% | 329.264,00 |
| 28.05.2025 | 28,51 | 28,51 | 27,83 | 27,90 | -1,55% | 352.687,00 |
| 27.05.2025 | 28,50 | 28,51 | 28,19 | 28,34 | 0,85% | 312.489,00 |
| 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% | 489.680,00 |
| 20.05.2025 | 27,95 | 28,54 | 27,90 | 28,34 | 1,40% | 635.375,00 |
| 19.05.2025 | 27,36 | 27,97 | 27,32 | 27,95 | 0,43% | 303.842,00 |
| 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% | 798.116,00 |
| 14.05.2025 | 27,58 | 27,85 | 27,25 | 27,63 | 0,18% | 381.307,00 |
| 13.05.2025 | 27,45 | 27,87 | 27,18 | 27,58 | 0,62% | 333.673,00 |
| 12.05.2025 | 27,50 | 27,82 | 26,88 | 27,41 | 3,94% | 386.615,00 |
| 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% | 490.930,00 |
| 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% | 541.603,00 |
| 05.05.2025 | 26,56 | 27,74 | 24,61 | 24,65 | 3,66% | 1.723.526,00 |
| 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% | 343.239,00 |
| 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% | 363.729,00 |
| 23.04.2025 | 22,64 | 22,88 | 21,87 | 21,97 | 0,92% | 387.889,00 |
| 22.04.2025 | 21,60 | 21,82 | 21,35 | 21,77 | 1,68% | 533.515,00 |
| 21.04.2025 | 21,43 | 21,73 | 21,14 | 21,41 | -1,29% | 255.589,00 |
| 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% | 372.612,00 |
| 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% | 445.182,00 |
| 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 | 22,24 | 19,42 | 21,90 | 10,49% | 692.430,00 |
| 08.04.2025 | 21,07 | 21,11 | 19,52 | 19,82 | -2,17% | 730.895,00 |
| 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% | 374.528,00 |
| 02.04.2025 | 22,38 | 23,06 | 22,25 | 22,89 | 0,97% | 263.708,00 |
| 01.04.2025 | 23,40 | 23,60 | 22,49 | 22,67 | -1,43% | 377.517,00 |
| 31.03.2025 | 22,82 | 23,05 | 22,36 | 23,00 | -0,43% | 470.141,00 |
| 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% | 430.852,00 |
| 26.03.2025 | 24,36 | 24,46 | 23,81 | 23,82 | -1,85% | 310.945,00 |
| 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% | 643.431,00 |
| 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% | 593.585,00 |
| 19.03.2025 | 24,98 | 25,05 | 23,89 | 24,04 | -3,14% | 511.712,00 |
| 18.03.2025 | 24,77 | 25,19 | 24,72 | 24,82 | -1,47% | 264.847,00 |
| 17.03.2025 | 25,15 | 25,48 | 24,94 | 25,19 | 0,00% | 282.000,00 |
| 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% | 282.917,00 |
| 12.03.2025 | 25,44 | 25,61 | 24,66 | 24,97 | -1,15% | 562.417,00 |
| 11.03.2025 | 25,03 | 25,48 | 24,43 | 25,26 | 0,08% | 593.686,00 |
| 10.03.2025 | 25,41 | 25,68 | 25,11 | 25,24 | -1,94% | 469.952,00 |
| 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% | 467.093,00 |
| 05.03.2025 | 23,81 | 24,38 | 23,57 | 24,34 | 1,97% | 568.589,00 |
| 04.03.2025 | 23,30 | 24,11 | 23,00 | 23,87 | 1,10% | 461.923,00 |
| 03.03.2025 | 24,65 | 24,80 | 23,52 | 23,61 | -3,87% | 363.352,00 |
| 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% | 386.308,00 |
| 26.02.2025 | 24,46 | 24,78 | 24,26 | 24,48 | 0,49% | 369.985,00 |
| 25.02.2025 | 24,52 | 24,68 | 24,02 | 24,36 | 0,00% | 452.727,00 |
| 24.02.2025 | 24,68 | 25,00 | 24,20 | 24,36 | -1,62% | 423.877,00 |
| 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% | 760.942,00 |
| 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% | 518.873,00 |
| 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% | 819.875,00 |
| 12.02.2025 | 25,43 | 25,86 | 25,02 | 25,05 | -3,06% | 586.794,00 |
| 11.02.2025 | 25,79 | 26,43 | 25,53 | 25,84 | -0,77% | 590.071,00 |
| 10.02.2025 | 25,97 | 26,50 | 25,84 | 26,04 | 1,20% | 787.748,00 |
| 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% | 906.119,00 |