38,885€
-2,98%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 37,54 | 38,72 | 37,37 | 38,64 | -3,61% | - |
30.04.2024 | 40,08 | 40,08 | 40,08 | 40,08 | -1,84% | - |
29.04.2024 | 40,83 | 40,83 | 40,83 | 40,83 | -2,90% | - |
26.04.2024 | 40,55 | 42,05 | 40,55 | 42,05 | 3,24% | 300,00 |
25.04.2024 | 40,73 | 40,73 | 40,73 | 40,73 | 0,72% | - |
24.04.2024 | 40,44 | 40,44 | 40,44 | 40,44 | 4,44% | - |
23.04.2024 | 38,72 | 38,72 | 38,72 | 38,72 | 3,14% | - |
22.04.2024 | 37,54 | 37,54 | 37,54 | 37,54 | 1,24% | - |
19.04.2024 | 37,08 | 37,08 | 37,08 | 37,08 | 1,67% | - |
18.04.2024 | 36,47 | 36,47 | 36,47 | 36,47 | 0,16% | - |
17.04.2024 | 36,41 | 36,41 | 36,41 | 36,41 | -0,27% | - |
16.04.2024 | 36,51 | 36,51 | 36,51 | 36,51 | 0,41% | - |
15.04.2024 | 36,36 | 36,36 | 36,36 | 36,36 | 0,06% | - |
12.04.2024 | 36,34 | 36,34 | 36,34 | 36,34 | -0,36% | - |
11.04.2024 | 36,47 | 36,47 | 36,47 | 36,47 | -2,15% | - |
10.04.2024 | 37,27 | 37,27 | 37,27 | 37,27 | -1,32% | - |
09.04.2024 | 37,77 | 37,77 | 37,77 | 37,77 | 0,83% | - |
08.04.2024 | 37,46 | 37,46 | 37,46 | 37,46 | 0,62% | - |
05.04.2024 | 37,23 | 37,23 | 37,23 | 37,23 | 1,89% | - |
04.04.2024 | 36,54 | 36,54 | 36,54 | 36,54 | 0,80% | - |
03.04.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -1,60% | - |
02.04.2024 | 36,84 | 36,84 | 36,84 | 36,84 | -0,43% | - |
28.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
27.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
26.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
25.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
22.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
21.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
20.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
19.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
18.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
15.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | 45,00 |
14.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
13.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
12.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
11.03.2024 | 37,20 | 37,20 | 36,40 | 36,40 | -3,19% | 100,00 |
08.03.2024 | 37,20 | 37,60 | 37,20 | 37,60 | -1,05% | 31,00 |
07.03.2024 | 37,60 | 38,00 | 37,60 | 38,00 | -1,55% | 150,00 |
06.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -5,85% | - |
05.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
04.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
01.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
29.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
28.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
27.02.2024 | 41,00 | 41,40 | 41,00 | 41,40 | 0,49% | 120,00 |
26.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
23.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
22.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
21.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
20.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
19.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | - |
16.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
15.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 4,95% | 40,00 |
14.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -5,61% | - |
13.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
12.02.2024 | 41,60 | 42,40 | 41,60 | 42,40 | 0,47% | 500,00 |
09.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 3,94% | 120,00 |
08.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
07.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | - |
06.02.2024 | 39,60 | 39,60 | 39,20 | 39,20 | 16,67% | 17,00 |
05.02.2024 | 33,40 | 33,60 | 33,40 | 33,60 | 2,44% | 203,00 |
02.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
01.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
31.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
30.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
29.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
26.01.2024 | 32,60 | 33,00 | 32,60 | 33,00 | 3,77% | 60,00 |
25.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
24.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
23.01.2024 | 31,40 | 32,00 | 31,40 | 32,00 | 3,23% | 50,00 |
22.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
19.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
18.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
17.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
16.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
15.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
12.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
11.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
10.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
09.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
08.01.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 3,40% | 30,00 |
05.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -3,92% | - |
04.01.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 0,00% | 12,00 |
03.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
02.01.2024 | 31,00 | 31,00 | 30,40 | 30,60 | -3,16% | 650,00 |
29.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
28.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
27.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
22.12.2023 | 30,80 | 31,00 | 30,80 | 31,00 | 1,97% | 10,00 |
21.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
20.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
19.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
18.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
15.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
14.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
13.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
12.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
11.12.2023 | 29,80 | 29,80 | 29,40 | 29,40 | 1,38% | 50,00 |
08.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 100,00 |
07.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |