3,110€
7,24%
Echtzeit-Aktienkurs Napatech A/S
Bid:
Ask:
Aktienkurse zur Napatech A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,09 | 3,11 | 3,09 | 3,11 | 0,00% | - |
| 16.05.2024 | 3,00 | 3,11 | 2,96 | 3,11 | 4,36% | - |
| 15.05.2024 | 2,89 | 3,01 | 2,72 | 2,98 | 3,11% | - |
| 14.05.2024 | 2,98 | 3,07 | 2,88 | 2,89 | -3,02% | - |
| 13.05.2024 | 2,91 | 3,19 | 2,90 | 2,98 | 2,05% | - |
| 10.05.2024 | 2,52 | 3,31 | 2,51 | 2,92 | 16,33% | 496,00 |
| 09.05.2024 | 2,51 | 2,54 | 2,49 | 2,51 | 0,00% | - |
| 08.05.2024 | 1,99 | 2,61 | 1,99 | 2,51 | 33,51% | - |
| 07.05.2024 | 2,17 | 2,17 | 1,88 | 1,88 | -13,36% | - |
| 06.05.2024 | 2,47 | 2,48 | 2,04 | 2,17 | -12,15% | - |
| 03.05.2024 | 2,44 | 2,52 | 2,44 | 2,47 | 1,65% | - |
| 02.05.2024 | 2,45 | 2,57 | 2,43 | 2,43 | -3,95% | - |
| 30.04.2024 | 2,27 | 2,91 | 2,27 | 2,53 | 6,75% | 220,00 |
| 29.04.2024 | 2,17 | 2,39 | 2,17 | 2,37 | 8,97% | - |
| 26.04.2024 | 1,97 | 2,24 | 1,95 | 2,18 | 9,13% | - |
| 25.04.2024 | 1,97 | 2,05 | 1,97 | 1,99 | 0,50% | - |
| 24.04.2024 | 2,07 | 2,15 | 1,93 | 1,98 | -6,90% | - |
| 23.04.2024 | 2,02 | 2,16 | 2,02 | 2,13 | 3,90% | - |
| 22.04.2024 | 1,96 | 2,10 | 1,86 | 2,05 | 10,22% | - |
| 19.04.2024 | 1,80 | 1,99 | 1,80 | 1,86 | 3,51% | - |
| 18.04.2024 | 1,89 | 1,92 | 1,77 | 1,80 | -4,16% | - |
| 17.04.2024 | 1,91 | 1,92 | 1,87 | 1,88 | -1,06% | - |
| 16.04.2024 | 1,95 | 1,95 | 1,89 | 1,90 | -3,56% | - |
| 15.04.2024 | 1,94 | 1,98 | 1,89 | 1,97 | 2,72% | - |
| 12.04.2024 | 1,97 | 1,97 | 1,86 | 1,91 | 1,76% | - |
| 11.04.2024 | 1,98 | 2,02 | 1,88 | 1,88 | -6,70% | - |
| 10.04.2024 | 1,98 | 2,02 | 1,97 | 2,02 | -0,74% | - |
| 09.04.2024 | 2,00 | 2,04 | 1,91 | 2,03 | 0,50% | - |
| 08.04.2024 | 1,89 | 2,02 | 1,89 | 2,02 | 6,60% | - |
| 05.04.2024 | 1,86 | 1,91 | 1,85 | 1,90 | 0,64% | - |
| 04.04.2024 | 1,73 | 1,95 | 1,73 | 1,88 | 9,16% | - |
| 03.04.2024 | 1,71 | 1,76 | 1,68 | 1,73 | 1,29% | - |
| 02.04.2024 | 1,69 | 1,71 | 1,67 | 1,70 | 0,29% | - |
| 28.03.2024 | 1,70 | 1,71 | 1,69 | 1,70 | -0,29% | 200,00 |
| 27.03.2024 | 1,70 | 1,71 | 1,66 | 1,70 | 0,00% | - |
| 26.03.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -1,56% | - |
| 25.03.2024 | 1,70 | 1,74 | 1,67 | 1,73 | 1,76% | - |
| 22.03.2024 | 1,66 | 1,71 | 1,59 | 1,70 | 1,67% | - |
| 21.03.2024 | 1,68 | 1,69 | 1,64 | 1,67 | -0,06% | - |
| 20.03.2024 | 1,60 | 1,67 | 1,56 | 1,67 | 4,69% | - |
| 19.03.2024 | 1,57 | 1,60 | 1,56 | 1,60 | 1,46% | - |
| 18.03.2024 | 1,60 | 1,60 | 1,57 | 1,58 | -0,82% | - |
| 15.03.2024 | 1,54 | 1,60 | 1,54 | 1,59 | 1,60% | - |
| 14.03.2024 | 1,57 | 1,59 | 1,55 | 1,56 | -1,70% | - |
| 13.03.2024 | 1,52 | 1,61 | 1,52 | 1,59 | 2,78% | - |
| 12.03.2024 | 1,56 | 1,57 | 1,51 | 1,55 | -1,02% | - |
| 11.03.2024 | 1,58 | 1,59 | 1,51 | 1,56 | -1,57% | - |
| 08.03.2024 | 1,60 | 1,63 | 1,52 | 1,59 | 0,00% | - |
| 07.03.2024 | 1,60 | 1,63 | 1,58 | 1,59 | -0,13% | - |
| 06.03.2024 | 1,58 | 1,62 | 1,54 | 1,59 | -1,12% | - |
| 05.03.2024 | 1,61 | 1,61 | 1,51 | 1,61 | 0,63% | - |
| 04.03.2024 | 1,60 | 1,63 | 1,52 | 1,60 | -1,54% | - |
| 01.03.2024 | 1,58 | 1,63 | 1,51 | 1,62 | 1,88% | - |
| 29.02.2024 | 1,60 | 1,61 | 1,41 | 1,59 | -0,93% | - |
| 28.02.2024 | 1,53 | 1,63 | 1,51 | 1,61 | 6,49% | - |
| 27.02.2024 | 1,53 | 1,56 | 1,51 | 1,51 | -2,58% | - |
| 26.02.2024 | 1,54 | 1,57 | 1,53 | 1,55 | 1,51% | - |
| 23.02.2024 | 1,56 | 1,57 | 1,46 | 1,53 | -1,04% | - |
| 22.02.2024 | 1,53 | 1,59 | 1,51 | 1,54 | 0,98% | - |
| 21.02.2024 | 1,51 | 1,54 | 1,51 | 1,53 | -0,46% | - |
| 20.02.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 0,46% | - |
| 19.02.2024 | 1,51 | 1,54 | 1,48 | 1,53 | 0,99% | - |
| 16.02.2024 | 1,48 | 1,51 | 1,45 | 1,51 | 3,63% | - |
| 15.02.2024 | 1,44 | 1,48 | 1,43 | 1,46 | 1,04% | - |
| 14.02.2024 | 1,45 | 1,45 | 1,41 | 1,45 | 0,49% | - |
| 13.02.2024 | 1,42 | 1,48 | 1,42 | 1,44 | 1,41% | - |
| 12.02.2024 | 1,38 | 1,42 | 1,38 | 1,42 | 0,71% | - |
| 09.02.2024 | 1,38 | 1,41 | 1,36 | 1,41 | 1,81% | - |
| 08.02.2024 | 1,32 | 1,39 | 1,32 | 1,38 | 3,60% | - |
| 07.02.2024 | 1,34 | 1,35 | 1,29 | 1,34 | -0,60% | - |
| 06.02.2024 | 1,26 | 1,34 | 1,24 | 1,34 | 8,57% | - |
| 05.02.2024 | 1,29 | 1,30 | 1,24 | 1,24 | -4,11% | - |
| 02.02.2024 | 1,29 | 1,32 | 1,27 | 1,29 | 0,00% | - |
| 01.02.2024 | 1,28 | 1,30 | 1,23 | 1,29 | 0,00% | - |
| 31.01.2024 | 1,29 | 1,29 | 1,21 | 1,29 | 0,16% | - |
| 30.01.2024 | 1,29 | 1,33 | 1,22 | 1,29 | -1,30% | - |
| 29.01.2024 | 1,25 | 1,32 | 1,25 | 1,31 | 0,54% | - |
| 26.01.2024 | 1,32 | 1,33 | 1,30 | 1,30 | -2,04% | - |
| 25.01.2024 | 1,26 | 1,34 | 1,25 | 1,33 | 6,60% | - |
| 24.01.2024 | 1,24 | 1,32 | 1,24 | 1,24 | -0,16% | - |
| 23.01.2024 | 1,13 | 1,29 | 1,09 | 1,25 | 8,73% | - |
| 22.01.2024 | 1,15 | 1,15 | 1,07 | 1,15 | 0,00% | - |
| 19.01.2024 | 1,14 | 1,15 | 1,11 | 1,15 | 0,17% | - |
| 18.01.2024 | 1,13 | 1,15 | 1,11 | 1,14 | 0,44% | - |
| 17.01.2024 | 1,14 | 1,15 | 1,07 | 1,14 | -0,87% | - |
| 16.01.2024 | 1,11 | 1,15 | 1,08 | 1,15 | 3,61% | - |
| 15.01.2024 | 1,16 | 1,16 | 1,08 | 1,11 | -4,73% | - |
| 12.01.2024 | 1,11 | 1,17 | 1,08 | 1,16 | 5,25% | - |
| 11.01.2024 | 1,14 | 1,17 | 1,10 | 1,11 | -1,60% | - |
| 10.01.2024 | 1,05 | 1,15 | 1,05 | 1,12 | 1,63% | - |
| 09.01.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -1,16% | - |
| 08.01.2024 | 1,08 | 1,14 | 1,08 | 1,12 | -1,06% | - |
| 05.01.2024 | 1,14 | 1,15 | 1,13 | 1,13 | 0,44% | - |
| 04.01.2024 | 1,14 | 1,15 | 1,11 | 1,13 | -0,44% | - |
| 03.01.2024 | 1,07 | 1,16 | 1,07 | 1,13 | -0,44% | - |
| 02.01.2024 | 1,15 | 1,21 | 1,06 | 1,14 | -2,16% | - |
| 29.12.2023 | 1,16 | 1,16 | 1,01 | 1,16 | 0,00% | - |
| 28.12.2023 | 1,08 | 1,17 | 1,07 | 1,16 | 1,93% | - |
| 27.12.2023 | 1,17 | 1,18 | 1,05 | 1,14 | -2,90% | - |
| 22.12.2023 | 1,16 | 1,18 | 1,05 | 1,17 | 2,81% | - |