41,860€
1,45%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 41,27 | 42,31 | 41,22 | 41,80 | 1,31% | - |
| 16.05.2024 | 41,94 | 42,44 | 40,86 | 41,26 | -1,62% | 390,00 |
| 15.05.2024 | 40,00 | 42,13 | 40,00 | 41,94 | 4,11% | 100,00 |
| 14.05.2024 | 41,17 | 41,97 | 40,12 | 40,29 | -2,15% | - |
| 13.05.2024 | 41,52 | 41,74 | 40,72 | 41,17 | -0,10% | 150,00 |
| 10.05.2024 | 41,39 | 42,11 | 40,94 | 41,21 | -0,42% | - |
| 09.05.2024 | 41,36 | 42,64 | 41,06 | 41,39 | 0,11% | 50,00 |
| 08.05.2024 | 42,53 | 42,64 | 40,65 | 41,34 | -2,80% | 26,00 |
| 07.05.2024 | 42,08 | 43,04 | 41,64 | 42,53 | 1,07% | - |
| 06.05.2024 | 39,43 | 42,41 | 39,43 | 42,08 | 6,60% | 380,00 |
| 03.05.2024 | 38,93 | 40,36 | 38,72 | 39,48 | 1,56% | - |
| 02.05.2024 | 38,16 | 39,29 | 37,47 | 38,87 | 1,89% | 17,00 |
| 30.04.2024 | 40,28 | 40,28 | 37,91 | 38,15 | -5,06% | - |
| 29.04.2024 | 41,08 | 41,55 | 40,16 | 40,19 | -2,06% | - |
| 26.04.2024 | 40,46 | 42,42 | 40,46 | 41,03 | 1,48% | - |
| 25.04.2024 | 41,09 | 41,09 | 39,67 | 40,43 | -1,64% | - |
| 24.04.2024 | 40,48 | 41,42 | 40,48 | 41,11 | 1,54% | - |
| 23.04.2024 | 38,87 | 40,51 | 38,77 | 40,48 | 4,09% | - |
| 22.04.2024 | 37,56 | 39,00 | 37,56 | 38,89 | 3,62% | - |
| 19.04.2024 | 37,36 | 37,61 | 36,64 | 37,53 | 0,50% | - |
| 18.04.2024 | 36,55 | 37,37 | 36,05 | 37,35 | 2,20% | - |
| 17.04.2024 | 36,68 | 37,04 | 36,20 | 36,54 | -0,07% | - |
| 16.04.2024 | 36,67 | 36,75 | 35,60 | 36,57 | -0,29% | - |
| 15.04.2024 | 36,00 | 37,17 | 36,00 | 36,67 | 0,74% | 69,00 |
| 12.04.2024 | 36,48 | 36,68 | 35,77 | 36,40 | -0,22% | - |
| 11.04.2024 | 36,65 | 36,89 | 36,12 | 36,48 | -0,57% | - |
| 10.04.2024 | 37,41 | 37,56 | 36,54 | 36,69 | -1,87% | - |
| 09.04.2024 | 37,95 | 38,12 | 36,94 | 37,39 | -1,53% | - |
| 08.04.2024 | 37,68 | 38,42 | 37,59 | 37,97 | 0,89% | - |
| 05.04.2024 | 37,36 | 38,53 | 37,14 | 37,64 | 0,98% | - |
| 04.04.2024 | 36,45 | 37,77 | 36,45 | 37,27 | 1,64% | - |
| 03.04.2024 | 36,54 | 37,04 | 36,19 | 36,67 | 0,33% | - |
| 02.04.2024 | 37,36 | 37,40 | 35,80 | 36,55 | -2,01% | 44,00 |
| 28.03.2024 | 37,20 | 37,50 | 36,70 | 37,30 | 0,54% | - |
| 27.03.2024 | 37,00 | 37,10 | 36,50 | 37,10 | 1,37% | - |
| 26.03.2024 | 36,60 | 37,30 | 36,50 | 36,60 | 0,00% | - |
| 25.03.2024 | 36,20 | 37,10 | 36,10 | 36,60 | 0,27% | - |
| 22.03.2024 | 36,20 | 36,50 | 36,10 | 36,50 | 0,83% | - |
| 21.03.2024 | 35,60 | 37,10 | 35,60 | 36,20 | 1,40% | - |
| 20.03.2024 | 35,40 | 36,10 | 35,10 | 35,70 | 0,28% | - |
| 19.03.2024 | 35,40 | 36,10 | 34,90 | 35,60 | 0,56% | - |
| 18.03.2024 | 35,80 | 36,30 | 35,30 | 35,40 | -1,12% | - |
| 15.03.2024 | 36,20 | 36,30 | 35,50 | 35,80 | -1,10% | - |
| 14.03.2024 | 36,90 | 37,30 | 36,10 | 36,20 | -1,63% | - |
| 13.03.2024 | 37,20 | 37,30 | 36,50 | 36,80 | -1,08% | 15,00 |
| 12.03.2024 | 36,50 | 37,30 | 36,10 | 37,20 | 1,92% | - |
| 11.03.2024 | 37,30 | 37,50 | 36,10 | 36,50 | -2,14% | - |
| 08.03.2024 | 37,40 | 37,90 | 36,90 | 37,30 | 0,00% | - |
| 07.03.2024 | 36,50 | 37,90 | 36,50 | 37,30 | 0,81% | - |
| 06.03.2024 | 38,70 | 39,30 | 35,70 | 37,00 | -4,39% | - |
| 05.03.2024 | 41,10 | 41,20 | 38,70 | 38,70 | -5,84% | - |
| 04.03.2024 | 41,70 | 42,10 | 40,90 | 41,10 | -1,44% | - |
| 01.03.2024 | 41,70 | 42,50 | 41,50 | 41,70 | 0,00% | - |
| 29.02.2024 | 41,10 | 41,70 | 40,70 | 41,70 | 1,96% | - |
| 28.02.2024 | 41,30 | 41,70 | 40,70 | 40,90 | -1,45% | - |
| 27.02.2024 | 41,10 | 41,70 | 40,80 | 41,50 | 0,48% | - |
| 26.02.2024 | 41,10 | 42,30 | 41,10 | 41,30 | 0,00% | - |
| 23.02.2024 | 40,90 | 41,30 | 40,50 | 41,30 | 0,98% | - |
| 22.02.2024 | 40,50 | 41,90 | 40,50 | 40,90 | 0,99% | - |
| 21.02.2024 | 40,70 | 40,70 | 39,70 | 40,50 | -0,49% | - |
| 20.02.2024 | 40,90 | 41,30 | 39,90 | 40,70 | -0,49% | - |
| 19.02.2024 | 40,80 | 40,90 | 40,70 | 40,90 | 0,00% | - |
| 16.02.2024 | 41,90 | 42,30 | 40,70 | 40,90 | -2,39% | - |
| 15.02.2024 | 42,50 | 43,30 | 41,50 | 41,90 | -0,95% | - |
| 14.02.2024 | 40,50 | 42,50 | 40,20 | 42,30 | 4,44% | 500,00 |
| 13.02.2024 | 42,80 | 42,90 | 40,30 | 40,50 | -5,37% | - |
| 12.02.2024 | 42,20 | 42,90 | 41,50 | 42,80 | 2,64% | - |
| 09.02.2024 | 42,40 | 42,90 | 41,30 | 41,70 | -1,42% | 85,00 |
| 08.02.2024 | 40,90 | 42,70 | 40,60 | 42,30 | 3,93% | - |
| 07.02.2024 | 40,40 | 41,10 | 40,10 | 40,70 | 0,99% | - |
| 06.02.2024 | 39,50 | 40,50 | 38,50 | 40,30 | 2,03% | 44,00 |
| 05.02.2024 | 33,20 | 40,10 | 33,10 | 39,50 | 19,34% | 60,00 |
| 02.02.2024 | 32,80 | 33,50 | 32,50 | 33,10 | 1,22% | - |
| 01.02.2024 | 32,20 | 32,90 | 32,10 | 32,70 | 1,87% | - |
| 31.01.2024 | 32,60 | 32,70 | 32,10 | 32,10 | -1,53% | - |
| 30.01.2024 | 33,20 | 33,30 | 32,50 | 32,60 | -1,81% | - |
| 29.01.2024 | 32,40 | 33,30 | 32,30 | 33,20 | 2,47% | - |
| 26.01.2024 | 32,60 | 33,10 | 32,30 | 32,40 | -0,61% | - |
| 25.01.2024 | 31,80 | 32,70 | 31,70 | 32,60 | 2,19% | - |
| 24.01.2024 | 31,80 | 32,50 | 31,70 | 31,90 | 0,31% | - |
| 23.01.2024 | 31,50 | 32,30 | 31,30 | 31,80 | 0,63% | - |
| 22.01.2024 | 31,20 | 31,90 | 31,10 | 31,60 | 1,61% | - |
| 19.01.2024 | 31,10 | 31,50 | 30,50 | 31,10 | -0,32% | - |
| 18.01.2024 | 30,30 | 31,30 | 30,20 | 31,20 | 2,97% | - |
| 17.01.2024 | 29,90 | 30,30 | 29,50 | 30,30 | 1,34% | - |
| 16.01.2024 | 29,90 | 30,30 | 29,50 | 29,90 | 0,00% | - |
| 15.01.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 12.01.2024 | 30,10 | 31,10 | 29,70 | 29,90 | -0,66% | - |
| 11.01.2024 | 30,40 | 30,50 | 29,90 | 30,10 | -0,66% | - |
| 10.01.2024 | 30,60 | 30,70 | 30,30 | 30,30 | -0,98% | - |
| 09.01.2024 | 30,60 | 31,10 | 30,10 | 30,60 | 0,33% | - |
| 08.01.2024 | 30,10 | 30,70 | 30,10 | 30,50 | 1,33% | - |
| 05.01.2024 | 29,60 | 30,10 | 29,30 | 30,10 | 2,03% | - |
| 04.01.2024 | 30,40 | 30,50 | 29,30 | 29,50 | -2,96% | - |
| 03.01.2024 | 30,80 | 30,90 | 30,30 | 30,40 | -1,30% | - |
| 02.01.2024 | 31,60 | 31,60 | 30,10 | 30,80 | -2,53% | - |
| 29.12.2023 | 31,70 | 31,80 | 31,60 | 31,60 | 0,00% | - |
| 28.12.2023 | 31,60 | 31,90 | 31,30 | 31,60 | 0,00% | 80,00 |
| 27.12.2023 | 31,60 | 32,50 | 31,30 | 31,60 | 0,00% | - |
| 22.12.2023 | 30,90 | 31,70 | 30,90 | 31,60 | 2,27% | - |