Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 05.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 04.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 01.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 30.11.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 29.11.2023 | 26,40 | 27,60 | 26,40 | 27,60 | 2,22% | 10,00 |
| 28.11.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |