Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 31,19 | 31,22 | 30,92 | 30,92 | -2,20% | - |
| 25.02.2021 | 33,14 | 33,15 | 0,00 | 31,61 | -5,12% | - |
| 24.02.2021 | 32,60 | 33,36 | 32,16 | 33,32 | 4,04% | - |
| 23.02.2021 | 31,83 | 32,37 | 31,19 | 32,02 | -0,79% | - |
| 22.02.2021 | 31,25 | 32,34 | 31,18 | 32,28 | 3,46% | - |
| 19.02.2021 | 31,40 | 31,86 | 30,70 | 31,20 | 0,10% | - |
| 18.02.2021 | 31,50 | 31,50 | 30,58 | 31,17 | -0,13% | - |
| 17.02.2021 | 31,21 | 31,22 | 31,20 | 31,21 | -0,24% | - |
| 16.02.2021 | 31,91 | 32,06 | 30,67 | 31,28 | -1,88% | - |
| 12.02.2021 | 31,05 | 32,06 | 31,01 | 31,88 | 2,64% | - |
| 11.02.2021 | 30,52 | 31,34 | 30,22 | 31,06 | 2,58% | - |
| 10.02.2021 | 30,19 | 30,34 | 0,00 | 30,28 | -0,18% | - |
| 09.02.2021 | 30,72 | 30,82 | 29,70 | 30,34 | 0,05% | - |
| 08.02.2021 | 29,51 | 30,49 | 28,68 | 30,32 | 14,26% | - |
| 05.02.2021 | 26,10 | 26,54 | 25,77 | 26,54 | 1,22% | - |
| 04.02.2021 | 26,03 | 26,22 | 26,03 | 26,22 | -1,21% | - |
| 03.02.2021 | 26,96 | 27,05 | 26,31 | 26,54 | -2,59% | - |
| 02.02.2021 | 26,95 | 27,67 | 26,65 | 27,24 | 2,29% | - |
| 01.02.2021 | 26,32 | 26,63 | 26,02 | 26,63 | 2,17% | - |
| 29.01.2021 | 26,13 | 26,38 | 25,18 | 26,07 | -1,08% | - |
| 28.01.2021 | 27,52 | 27,54 | 0,00 | 26,35 | -3,78% | - |
| 27.01.2021 | 27,33 | 27,95 | 26,73 | 27,39 | -2,00% | - |
| 26.01.2021 | 27,94 | 27,95 | 27,94 | 27,95 | -3,30% | - |
| 25.01.2021 | 29,36 | 29,49 | 28,60 | 28,90 | 0,10% | - |
| 22.01.2021 | 28,53 | 28,99 | 28,49 | 28,87 | 0,66% | - |
| 21.01.2021 | 28,56 | 28,75 | 28,56 | 28,68 | -1,66% | - |
| 20.01.2021 | 29,57 | 29,78 | 28,86 | 29,17 | -0,31% | - |
| 19.01.2021 | 29,02 | 29,48 | 28,66 | 29,26 | 2,11% | - |
| 15.01.2021 | 27,91 | 29,13 | 27,91 | 28,65 | 1,47% | - |
| 14.01.2021 | 28,41 | 28,47 | 27,52 | 28,24 | 0,55% | - |
| 13.01.2021 | 28,32 | 28,61 | 27,89 | 28,08 | -0,72% | - |
| 12.01.2021 | 27,97 | 28,59 | 27,73 | 28,29 | 4,18% | - |
| 11.01.2021 | 27,62 | 27,74 | 26,83 | 27,15 | -3,50% | - |
| 08.01.2021 | 27,33 | 28,25 | 27,05 | 28,14 | 2,61% | - |
| 07.01.2021 | 27,12 | 27,52 | 26,89 | 27,42 | 1,46% | - |
| 06.01.2021 | 26,98 | 27,59 | 26,30 | 27,03 | 0,61% | - |
| 05.01.2021 | 26,33 | 27,13 | 26,21 | 26,86 | 2,23% | - |
| 04.01.2021 | 26,33 | 26,55 | 25,76 | 26,28 | -0,49% | - |
| 31.12.2020 | 26,28 | 26,68 | 25,86 | 26,41 | 0,28% | - |
| 30.12.2020 | 26,32 | 26,46 | 25,84 | 26,33 | 0,53% | - |
| 29.12.2020 | 26,00 | 26,26 | 25,59 | 26,19 | 0,27% | - |
| 28.12.2020 | 26,12 | 26,13 | 25,61 | 26,12 | -0,61% | - |
| 24.12.2020 | 26,30 | 26,85 | 26,04 | 26,28 | 0,81% | - |
| 23.12.2020 | 26,03 | 26,34 | 25,89 | 26,07 | -0,29% | - |
| 22.12.2020 | 26,21 | 26,63 | 25,68 | 26,15 | 0,25% | - |
| 21.12.2020 | 26,12 | 26,31 | 25,39 | 26,08 | -3,94% | - |
| 18.12.2020 | 26,80 | 27,71 | 26,58 | 27,15 | 3,51% | - |
| 17.12.2020 | 27,72 | 27,85 | 26,19 | 26,23 | -1,22% | - |
| 16.12.2020 | 26,87 | 29,12 | 25,50 | 26,56 | 2,23% | - |
| 15.12.2020 | 26,51 | 26,84 | 23,76 | 25,98 | 0,64% | - |
| 14.12.2020 | 26,01 | 26,30 | 25,81 | 25,81 | -2,70% | - |
| 11.12.2020 | 26,02 | 30,84 | 25,63 | 26,53 | -12,08% | - |
| 10.12.2020 | 30,74 | 31,01 | 29,18 | 30,17 | -0,98% | - |
| 09.12.2020 | 31,62 | 32,99 | 29,76 | 30,47 | -2,20% | - |
| 08.12.2020 | 31,18 | 31,83 | 31,05 | 31,16 | 0,84% | - |
| 07.12.2020 | 30,83 | 31,34 | 0,00 | 30,90 | -0,90% | - |
| 04.12.2020 | 30,72 | 31,29 | 30,44 | 31,18 | 2,13% | - |
| 03.12.2020 | 30,18 | 30,82 | 30,06 | 30,53 | 1,46% | - |
| 02.12.2020 | 30,28 | 30,28 | 30,08 | 30,09 | -1,31% | - |
| 01.12.2020 | 30,50 | 30,65 | 29,64 | 30,49 | 1,01% | - |
| 30.11.2020 | 30,57 | 31,25 | 26,65 | 30,18 | 1,12% | - |
| 27.11.2020 | 29,69 | 30,49 | 29,15 | 29,85 | 2,05% | - |
| 25.11.2020 | 29,17 | 29,31 | 29,17 | 29,25 | -1,47% | - |
| 24.11.2020 | 29,43 | 29,95 | 29,17 | 29,68 | 1,70% | - |
| 23.11.2020 | 29,01 | 29,46 | 28,80 | 29,19 | 0,05% | - |
| 20.11.2020 | 28,60 | 29,28 | 28,48 | 29,17 | 0,81% | - |
| 19.11.2020 | 28,60 | 29,16 | 28,35 | 28,94 | 1,30% | - |
| 18.11.2020 | 28,40 | 29,23 | 28,39 | 28,57 | 0,12% | - |
| 17.11.2020 | 28,20 | 28,73 | 27,94 | 28,53 | 0,09% | - |
| 16.11.2020 | 28,83 | 29,11 | 28,34 | 28,51 | -0,24% | - |
| 13.11.2020 | 28,87 | 28,98 | 28,07 | 28,58 | 0,25% | - |
| 12.11.2020 | 29,00 | 29,31 | 27,88 | 28,51 | -6,39% | - |
| 11.11.2020 | 28,61 | 30,47 | 0,00 | 30,45 | 7,31% | - |
| 10.11.2020 | 28,54 | 29,01 | 0,00 | 28,38 | 0,58% | - |
| 09.11.2020 | 29,27 | 29,69 | 27,84 | 28,21 | 0,59% | - |
| 06.11.2020 | 27,14 | 28,05 | 27,14 | 28,05 | 2,37% | - |
| 05.11.2020 | 25,78 | 27,66 | 25,78 | 27,40 | 5,67% | - |
| 04.11.2020 | 26,78 | 27,92 | 0,00 | 25,93 | -2,88% | - |
| 03.11.2020 | 26,25 | 27,11 | 26,02 | 26,70 | 7,62% | - |
| 02.11.2020 | 23,57 | 25,25 | 23,57 | 24,81 | 3,29% | - |
| 30.10.2020 | 23,71 | 24,58 | 23,67 | 24,02 | -0,56% | - |
| 29.10.2020 | 24,05 | 24,81 | 23,63 | 24,15 | -1,25% | - |
| 28.10.2020 | 24,30 | 24,64 | 23,76 | 24,46 | -3,78% | - |
| 27.10.2020 | 25,41 | 25,42 | 25,40 | 25,42 | 2,01% | - |
| 26.10.2020 | 24,75 | 25,18 | 24,69 | 24,92 | -0,30% | - |
| 23.10.2020 | 24,74 | 25,40 | 24,62 | 24,99 | 0,91% | - |
| 22.10.2020 | 24,72 | 25,08 | 24,07 | 24,77 | 1,89% | - |
| 21.10.2020 | 24,77 | 25,30 | 23,79 | 24,31 | -1,52% | - |
| 20.10.2020 | 25,05 | 25,09 | 24,43 | 24,68 | 0,06% | - |
| 19.10.2020 | 25,26 | 25,44 | 24,54 | 24,67 | -4,12% | - |
| 16.10.2020 | 25,33 | 25,73 | 24,82 | 25,73 | 2,37% | - |
| 15.10.2020 | 25,00 | 25,47 | 24,54 | 25,13 | 2,11% | - |
| 14.10.2020 | 25,68 | 25,75 | 24,61 | 24,61 | -3,89% | - |
| 13.10.2020 | 25,75 | 25,89 | 24,58 | 25,61 | 1,67% | - |
| 12.10.2020 | 25,39 | 25,39 | 24,64 | 25,19 | 1,59% | - |
| 09.10.2020 | 23,87 | 24,96 | 23,87 | 24,79 | 1,12% | - |
| 08.10.2020 | 23,84 | 24,83 | 23,84 | 24,52 | -0,12% | - |
| 07.10.2020 | 24,07 | 24,71 | 23,92 | 24,55 | 1,32% | - |
| 06.10.2020 | 23,75 | 24,55 | 23,45 | 24,23 | 1,68% | - |
| 05.10.2020 | 23,42 | 24,08 | 23,35 | 23,83 | -0,36% | - |