2,440€
-3,17%
Echtzeit-Aktienkurs Napatech A/S
Bid:
Ask:
Aktienkurse zur Napatech A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,56 | 2,57 | 2,43 | 2,45 | -2,98% | - |
| 30.04.2024 | 2,27 | 2,63 | 2,27 | 2,52 | 9,09% | - |
| 29.04.2024 | 2,13 | 2,31 | 2,13 | 2,31 | 4,52% | - |
| 26.04.2024 | 1,98 | 2,21 | 1,98 | 2,21 | 14,81% | 3.113,00 |
| 25.04.2024 | 1,91 | 2,00 | 1,91 | 1,93 | 0,00% | - |
| 24.04.2024 | 2,07 | 2,08 | 1,91 | 1,93 | -7,00% | - |
| 23.04.2024 | 2,02 | 2,09 | 2,02 | 2,07 | 2,99% | - |
| 22.04.2024 | 1,95 | 2,03 | 1,95 | 2,01 | 4,96% | 85,00 |
| 19.04.2024 | 1,80 | 1,96 | 1,80 | 1,92 | 5,80% | - |
| 18.04.2024 | 1,85 | 1,86 | 1,76 | 1,81 | -1,90% | - |
| 17.04.2024 | 1,86 | 1,88 | 1,85 | 1,85 | -1,60% | - |
| 16.04.2024 | 1,94 | 1,94 | 1,87 | 1,88 | -2,34% | - |
| 15.04.2024 | 1,87 | 1,92 | 1,87 | 1,92 | 5,79% | - |
| 12.04.2024 | 1,96 | 1,96 | 1,82 | 1,82 | -3,46% | - |
| 11.04.2024 | 1,95 | 1,95 | 1,88 | 1,88 | -3,34% | - |
| 10.04.2024 | 2,00 | 2,00 | 1,93 | 1,95 | -1,52% | - |
| 09.04.2024 | 2,00 | 2,00 | 1,91 | 1,98 | 0,00% | - |
| 08.04.2024 | 1,87 | 1,98 | 1,87 | 1,98 | 6,47% | 100,00 |
| 05.04.2024 | 1,86 | 1,86 | 1,82 | 1,86 | 0,82% | - |
| 04.04.2024 | 1,74 | 1,84 | 1,74 | 1,84 | 7,92% | - |
| 03.04.2024 | 1,68 | 1,71 | 1,66 | 1,71 | 1,79% | - |
| 02.04.2024 | 1,66 | 1,68 | 1,64 | 1,68 | 2,76% | - |
| 28.03.2024 | 1,68 | 1,68 | 1,63 | 1,63 | -2,69% | 200,00 |
| 27.03.2024 | 1,67 | 1,68 | 1,64 | 1,68 | 0,00% | - |
| 26.03.2024 | 1,70 | 1,70 | 1,67 | 1,68 | -1,18% | - |
| 25.03.2024 | 1,67 | 1,70 | 1,66 | 1,70 | 1,80% | - |
| 22.03.2024 | 1,61 | 1,67 | 1,61 | 1,67 | 3,42% | - |
| 21.03.2024 | 1,65 | 1,65 | 1,61 | 1,61 | -1,83% | 69,00 |
| 20.03.2024 | 1,57 | 1,64 | 1,56 | 1,64 | 4,79% | - |
| 19.03.2024 | 1,55 | 1,57 | 1,54 | 1,57 | 1,29% | - |
| 18.03.2024 | 1,57 | 1,57 | 1,54 | 1,55 | -0,32% | - |
| 15.03.2024 | 1,54 | 1,56 | 1,51 | 1,55 | 0,98% | - |
| 14.03.2024 | 1,54 | 1,55 | 1,52 | 1,54 | -0,97% | - |
| 13.03.2024 | 1,52 | 1,57 | 1,51 | 1,55 | 1,64% | - |
| 12.03.2024 | 1,55 | 1,55 | 1,50 | 1,53 | 0,33% | - |
| 11.03.2024 | 1,56 | 1,56 | 1,51 | 1,52 | -2,56% | - |
| 08.03.2024 | 1,56 | 1,60 | 1,56 | 1,56 | 0,00% | - |
| 07.03.2024 | 1,61 | 1,61 | 1,56 | 1,56 | -0,64% | - |
| 06.03.2024 | 1,58 | 1,58 | 1,56 | 1,57 | 0,64% | - |
| 05.03.2024 | 1,57 | 1,57 | 1,49 | 1,56 | -0,95% | - |
| 04.03.2024 | 1,60 | 1,60 | 1,50 | 1,58 | -1,25% | - |
| 01.03.2024 | 1,57 | 1,60 | 1,44 | 1,60 | 2,90% | - |
| 29.02.2024 | 1,58 | 1,58 | 1,53 | 1,55 | -0,64% | - |
| 28.02.2024 | 1,53 | 1,57 | 1,51 | 1,56 | 4,00% | - |
| 27.02.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -0,66% | - |
| 26.02.2024 | 1,53 | 1,54 | 1,51 | 1,51 | 0,33% | - |
| 23.02.2024 | 1,56 | 1,56 | 1,47 | 1,51 | -1,31% | - |
| 22.02.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 2,01% | - |
| 21.02.2024 | 1,51 | 1,51 | 1,48 | 1,50 | 0,00% | - |
| 20.02.2024 | 1,50 | 1,50 | 1,49 | 1,50 | 0,67% | - |
| 19.02.2024 | 1,49 | 1,49 | 1,46 | 1,49 | 0,68% | - |
| 16.02.2024 | 1,47 | 1,48 | 1,45 | 1,48 | 2,08% | - |
| 15.02.2024 | 1,42 | 1,45 | 1,42 | 1,45 | 2,48% | - |
| 14.02.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,36% | - |
| 13.02.2024 | 1,39 | 1,45 | 1,39 | 1,41 | 1,44% | - |
| 12.02.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,73% | - |
| 09.02.2024 | 1,36 | 1,38 | 1,33 | 1,38 | 1,48% | - |
| 08.02.2024 | 1,30 | 1,36 | 1,30 | 1,36 | 3,83% | - |
| 07.02.2024 | 1,32 | 1,32 | 1,27 | 1,31 | -0,38% | - |
| 06.02.2024 | 1,25 | 1,31 | 1,25 | 1,31 | 6,07% | - |
| 05.02.2024 | 1,27 | 1,27 | 1,23 | 1,24 | -2,37% | - |
| 02.02.2024 | 1,27 | 1,27 | 1,26 | 1,27 | 0,40% | - |
| 01.02.2024 | 1,27 | 1,27 | 1,24 | 1,26 | 0,00% | - |
| 31.01.2024 | 1,27 | 1,27 | 1,21 | 1,26 | 0,00% | - |
| 30.01.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -0,79% | - |
| 29.01.2024 | 1,31 | 1,31 | 1,26 | 1,27 | -1,55% | - |
| 26.01.2024 | 1,30 | 1,30 | 1,27 | 1,29 | 0,00% | - |
| 25.01.2024 | 1,25 | 1,29 | 1,23 | 1,29 | 4,03% | 250,00 |
| 24.01.2024 | 1,23 | 1,26 | 1,23 | 1,24 | 1,64% | - |
| 23.01.2024 | 1,13 | 1,23 | 1,13 | 1,22 | 8,44% | 5.000,00 |
| 22.01.2024 | 1,13 | 1,13 | 1,11 | 1,13 | 0,00% | - |
| 19.01.2024 | 1,12 | 1,13 | 1,09 | 1,13 | 0,45% | - |
| 18.01.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 0,45% | - |
| 17.01.2024 | 1,13 | 1,13 | 1,09 | 1,12 | -0,89% | - |
| 16.01.2024 | 1,13 | 1,13 | 1,10 | 1,13 | -0,44% | - |
| 15.01.2024 | 1,14 | 1,14 | 1,10 | 1,13 | -0,88% | - |
| 12.01.2024 | 1,14 | 1,14 | 1,10 | 1,14 | 1,33% | 100,00 |
| 11.01.2024 | 1,14 | 1,14 | 1,10 | 1,13 | -0,44% | - |
| 10.01.2024 | 1,13 | 1,13 | 1,10 | 1,13 | 0,00% | - |
| 09.01.2024 | 1,13 | 1,13 | 1,10 | 1,13 | 0,44% | - |
| 08.01.2024 | 1,14 | 1,14 | 1,11 | 1,13 | -0,88% | - |
| 05.01.2024 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 04.01.2024 | 1,14 | 1,14 | 1,12 | 1,14 | 0,00% | - |
| 03.01.2024 | 1,15 | 1,15 | 1,11 | 1,14 | 0,00% | - |
| 02.01.2024 | 1,15 | 1,15 | 1,06 | 1,14 | -0,44% | - |
| 29.12.2023 | 1,12 | 1,14 | 1,06 | 1,14 | 0,00% | - |
| 28.12.2023 | 1,16 | 1,16 | 1,07 | 1,14 | -0,87% | - |
| 27.12.2023 | 1,16 | 1,16 | 1,07 | 1,15 | 0,00% | - |
| 22.12.2023 | 1,13 | 1,15 | 1,13 | 1,15 | 2,22% | 3.000,00 |
| 21.12.2023 | 1,15 | 1,15 | 1,06 | 1,13 | 5,63% | - |
| 20.12.2023 | 1,15 | 1,15 | 1,07 | 1,07 | 0,95% | - |
| 19.12.2023 | 1,14 | 1,14 | 1,06 | 1,06 | -7,05% | - |
| 18.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | 0,89% | - |
| 15.12.2023 | 1,13 | 1,13 | 1,04 | 1,13 | -0,44% | - |
| 14.12.2023 | 1,10 | 1,13 | 1,02 | 1,13 | 3,67% | - |
| 13.12.2023 | 1,08 | 1,09 | 1,07 | 1,09 | 1,87% | - |
| 12.12.2023 | 1,09 | 1,09 | 1,05 | 1,07 | -0,47% | - |
| 11.12.2023 | 1,09 | 1,09 | 1,08 | 1,08 | -0,92% | - |
| 08.12.2023 | 1,09 | 1,09 | 1,08 | 1,09 | -1,81% | - |
| 07.12.2023 | 1,08 | 1,11 | 1,07 | 1,11 | 2,79% | - |