45,486$
1,51%
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 | 45,25 | 46,01 | 44,95 | 45,50 | 1,54% | 357.043,00 |
| 16.05.2024 | 45,65 | 45,89 | 44,38 | 44,81 | -1,84% | 203.884,00 |
| 15.05.2024 | 43,88 | 45,83 | 43,66 | 45,65 | 4,73% | 546.175,00 |
| 14.05.2024 | 44,95 | 45,56 | 43,34 | 43,59 | -1,87% | 522.089,00 |
| 13.05.2024 | 44,66 | 45,06 | 43,94 | 44,42 | 0,05% | 368.563,00 |
| 10.05.2024 | 44,73 | 45,48 | 44,09 | 44,40 | -0,45% | 346.580,00 |
| 09.05.2024 | 44,23 | 45,97 | 44,16 | 44,60 | 0,34% | 589.147,00 |
| 08.05.2024 | 45,42 | 45,81 | 43,68 | 44,45 | -2,82% | 743.795,00 |
| 07.05.2024 | 46,00 | 46,41 | 45,00 | 45,74 | 0,97% | 617.465,00 |
| 06.05.2024 | 43,27 | 45,35 | 42,96 | 45,30 | 6,66% | 766.517,00 |
| 03.05.2024 | 42,47 | 43,55 | 41,63 | 42,47 | 1,87% | 704.346,00 |
| 02.05.2024 | 40,57 | 42,12 | 39,96 | 41,69 | 3,76% | 272.828,00 |
| 01.05.2024 | 40,69 | 41,13 | 40,14 | 40,18 | -1,28% | 308.916,00 |
| 30.04.2024 | 42,84 | 42,87 | 40,46 | 40,70 | -5,61% | 414.715,00 |
| 29.04.2024 | 44,05 | 44,57 | 43,02 | 43,12 | -1,69% | 228.137,00 |
| 26.04.2024 | 44,22 | 45,35 | 43,51 | 43,86 | 1,11% | 473.331,00 |
| 25.04.2024 | 43,44 | 43,45 | 42,50 | 43,38 | -1,41% | 348.595,00 |
| 24.04.2024 | 43,59 | 44,36 | 43,48 | 44,00 | 1,57% | 271.472,00 |
| 23.04.2024 | 41,42 | 43,37 | 41,42 | 43,32 | 4,61% | 715.447,00 |
| 22.04.2024 | 40,19 | 41,55 | 40,10 | 41,41 | 3,47% | 361.772,00 |
| 19.04.2024 | 39,53 | 40,08 | 39,00 | 40,02 | 0,63% | 708.359,00 |
| 18.04.2024 | 39,10 | 39,77 | 38,75 | 39,77 | 1,95% | 249.740,00 |
| 17.04.2024 | 39,14 | 39,41 | 38,58 | 39,01 | 0,41% | 233.598,00 |
| 16.04.2024 | 38,57 | 39,03 | 37,84 | 38,85 | -0,36% | 302.837,00 |
| 15.04.2024 | 38,98 | 39,63 | 38,71 | 38,99 | 0,57% | 281.704,00 |
| 12.04.2024 | 38,98 | 39,04 | 38,00 | 38,77 | -0,89% | 170.754,00 |