39,475€
2,16%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 39,01 | 40,41 | 38,72 | 39,40 | 1,97% | - |
| 02.05.2024 | 37,95 | 38,64 | 37,95 | 38,64 | 1,30% | 213,00 |
| 30.04.2024 | 40,26 | 40,28 | 37,91 | 38,15 | -5,11% | - |
| 29.04.2024 | 41,01 | 41,56 | 40,16 | 40,20 | -3,74% | - |
| 26.04.2024 | 41,30 | 41,76 | 41,30 | 41,76 | 4,40% | 500,00 |
| 25.04.2024 | 40,95 | 40,95 | 40,00 | 40,00 | -1,70% | 75,00 |
| 24.04.2024 | 40,69 | 40,69 | 40,69 | 40,69 | 0,46% | 25,00 |
| 23.04.2024 | 38,84 | 40,51 | 38,77 | 40,51 | 4,29% | - |
| 22.04.2024 | 37,73 | 38,84 | 37,73 | 38,84 | 5,69% | 503,00 |
| 19.04.2024 | 36,75 | 36,75 | 36,75 | 36,75 | -0,05% | 50,00 |
| 18.04.2024 | 36,77 | 36,77 | 36,77 | 36,77 | 0,63% | 11,00 |
| 17.04.2024 | 36,60 | 37,04 | 36,21 | 36,54 | -0,65% | - |
| 16.04.2024 | 36,78 | 36,78 | 36,78 | 36,78 | 0,33% | 30,00 |
| 15.04.2024 | 36,65 | 36,66 | 36,65 | 36,66 | 0,71% | 30,00 |
| 12.04.2024 | 36,51 | 36,68 | 35,77 | 36,40 | 0,47% | - |
| 11.04.2024 | 36,23 | 36,23 | 36,23 | 36,23 | -1,19% | 500,00 |
| 10.04.2024 | 37,45 | 37,56 | 36,53 | 36,67 | -3,18% | - |
| 09.04.2024 | 37,87 | 37,87 | 37,87 | 37,87 | -0,26% | 44,00 |
| 08.04.2024 | 37,63 | 38,42 | 37,59 | 37,97 | 0,82% | - |
| 05.04.2024 | 37,40 | 38,53 | 37,14 | 37,66 | 0,97% | - |
| 04.04.2024 | 36,74 | 37,77 | 36,69 | 37,30 | 1,77% | - |
| 03.04.2024 | 36,65 | 36,65 | 36,65 | 36,65 | 0,29% | 55,00 |
| 02.04.2024 | 36,99 | 37,04 | 35,80 | 36,55 | -2,29% | - |
| 28.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | 100,00 |
| 27.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,27% | 22,00 |
| 26.03.2024 | 36,70 | 37,30 | 36,50 | 36,50 | -0,54% | - |
| 25.03.2024 | 36,30 | 37,10 | 36,10 | 36,70 | 0,82% | - |
| 22.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | 75,00 |
| 21.03.2024 | 35,80 | 36,80 | 35,60 | 36,80 | 4,55% | 619,00 |
| 20.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | 109,00 |
| 19.03.2024 | 35,20 | 35,40 | 34,80 | 34,80 | -1,14% | 190,00 |
| 18.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,95% | 500,00 |
| 15.03.2024 | 36,30 | 36,30 | 35,50 | 35,90 | -0,83% | - |
| 14.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | 10,00 |
| 13.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | 110,00 |
| 12.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,37% | 15,00 |
| 11.03.2024 | 37,30 | 37,50 | 36,10 | 36,50 | -0,82% | - |
| 08.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | 10,00 |
| 07.03.2024 | 37,80 | 37,80 | 37,40 | 37,40 | -0,53% | 158,00 |
| 06.03.2024 | 38,40 | 38,40 | 36,00 | 37,60 | -7,39% | 1.003,00 |
| 05.03.2024 | 40,80 | 40,80 | 40,40 | 40,60 | -2,87% | 344,00 |
| 04.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | 50,00 |
| 01.03.2024 | 41,80 | 42,20 | 41,80 | 42,20 | 1,93% | 110,00 |
| 29.02.2024 | 40,60 | 41,40 | 40,60 | 41,40 | 1,22% | 130,00 |
| 28.02.2024 | 41,50 | 41,60 | 40,70 | 40,90 | -1,21% | - |
| 27.02.2024 | 41,20 | 41,40 | 40,80 | 41,40 | -0,48% | 320,00 |
| 26.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,22% | 260,00 |
| 23.02.2024 | 41,10 | 41,30 | 40,50 | 41,10 | -1,67% | - |
| 22.02.2024 | 41,60 | 41,80 | 41,60 | 41,80 | 3,47% | 45,00 |
| 21.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | 10,00 |
| 20.02.2024 | 40,60 | 41,20 | 39,80 | 40,80 | -0,24% | 349,00 |
| 19.02.2024 | 40,90 | 40,90 | 40,70 | 40,90 | -1,21% | - |
| 16.02.2024 | 41,80 | 41,80 | 41,40 | 41,40 | -1,43% | 235,00 |
| 15.02.2024 | 42,20 | 42,20 | 41,80 | 42,00 | -0,47% | 795,00 |
| 14.02.2024 | 40,60 | 42,20 | 40,60 | 42,20 | 3,94% | 404,00 |
| 13.02.2024 | 42,40 | 42,40 | 40,60 | 40,60 | -3,33% | 60,00 |
| 12.02.2024 | 41,40 | 42,00 | 41,40 | 42,00 | 0,96% | 50,00 |
| 09.02.2024 | 42,60 | 42,60 | 41,60 | 41,60 | -0,95% | 100,00 |
| 08.02.2024 | 40,60 | 42,00 | 40,60 | 42,00 | 3,45% | 50,00 |
| 07.02.2024 | 40,40 | 40,60 | 40,40 | 40,60 | 2,01% | 190,00 |
| 06.02.2024 | 39,40 | 39,80 | 38,80 | 39,80 | 1,02% | 589,00 |
| 05.02.2024 | 37,20 | 39,40 | 36,00 | 39,40 | 17,96% | 586,00 |
| 02.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | 120,00 |
| 01.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,93% | 150,00 |
| 31.01.2024 | 32,50 | 32,70 | 32,10 | 32,10 | -1,53% | - |
| 30.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 310,00 |
| 29.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,93% | 45,00 |
| 26.01.2024 | 32,50 | 33,10 | 32,30 | 32,30 | -1,22% | - |
| 25.01.2024 | 31,90 | 32,70 | 31,70 | 32,70 | 3,15% | - |
| 24.01.2024 | 31,90 | 32,50 | 31,70 | 31,70 | -0,63% | - |
| 23.01.2024 | 31,50 | 32,10 | 31,30 | 31,90 | 1,59% | - |
| 22.01.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 1,29% | 166,00 |
| 19.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 4,00 |
| 18.01.2024 | 30,20 | 31,20 | 30,20 | 31,20 | 4,70% | 70,00 |
| 17.01.2024 | 29,60 | 29,80 | 29,60 | 29,80 | -0,33% | 106,00 |
| 16.01.2024 | 29,90 | 30,30 | 29,50 | 29,90 | 0,34% | - |
| 15.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | 34,00 |
| 12.01.2024 | 30,10 | 31,10 | 29,70 | 29,70 | -0,34% | - |
| 11.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | 70,00 |
| 10.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,98% | 50,00 |
| 09.01.2024 | 30,50 | 31,10 | 29,90 | 30,70 | 1,32% | - |
| 08.01.2024 | 30,10 | 30,70 | 30,10 | 30,30 | 2,36% | - |
| 05.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 20,00 |
| 04.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | 105,00 |
| 03.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 35,00 |
| 02.01.2024 | 31,40 | 31,40 | 30,40 | 30,40 | -3,80% | 410,00 |
| 29.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 150,00 |
| 28.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | 280,00 |
| 27.12.2023 | 31,80 | 32,40 | 31,80 | 32,20 | 3,87% | 31,00 |
| 22.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | 54,00 |
| 21.12.2023 | 30,50 | 30,90 | 30,50 | 30,90 | 0,98% | - |
| 20.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 125,00 |
| 19.12.2023 | 31,20 | 31,20 | 30,40 | 30,40 | -1,94% | 695,00 |
| 18.12.2023 | 30,80 | 31,00 | 30,80 | 31,00 | -1,27% | 158,00 |
| 15.12.2023 | 31,00 | 31,40 | 31,00 | 31,40 | 0,64% | 116,00 |
| 14.12.2023 | 30,80 | 31,20 | 30,80 | 31,20 | 2,97% | 34,00 |
| 13.12.2023 | 30,10 | 30,30 | 29,30 | 30,30 | 0,66% | - |
| 12.12.2023 | 29,90 | 30,30 | 29,70 | 30,10 | 0,33% | - |
| 11.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -0,33% | 85,00 |
| 08.12.2023 | 29,10 | 30,10 | 29,10 | 30,10 | 2,38% | - |