43,990$
1,55%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 653.788,00 |
| 22.04.2024 | 40,19 | 41,55 | 40,10 | 41,41 | 3,47% | 361.470,00 |
| 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% | 211.696,00 |
| 17.04.2024 | 39,14 | 39,41 | 38,58 | 39,01 | 0,41% | 199.332,00 |
| 16.04.2024 | 38,57 | 39,03 | 37,84 | 38,85 | -0,36% | 302.426,00 |
| 15.04.2024 | 38,98 | 39,63 | 38,71 | 38,99 | 0,57% | 254.293,00 |
| 12.04.2024 | 38,98 | 39,04 | 38,00 | 38,77 | -0,79% | 170.754,00 |
| 11.04.2024 | 39,28 | 39,53 | 38,64 | 39,08 | -0,81% | 151.573,00 |
| 10.04.2024 | 39,99 | 40,38 | 39,24 | 39,40 | -3,05% | 212.679,00 |
| 09.04.2024 | 41,36 | 41,36 | 40,06 | 40,64 | -1,38% | 322.557,00 |
| 08.04.2024 | 41,02 | 41,72 | 40,98 | 41,21 | 0,96% | 146.648,00 |
| 05.04.2024 | 40,32 | 41,79 | 40,03 | 40,82 | 1,01% | 348.222,00 |
| 04.04.2024 | 40,15 | 41,04 | 40,06 | 40,41 | 1,74% | 264.749,00 |
| 03.04.2024 | 39,18 | 40,15 | 39,18 | 39,72 | 1,04% | 271.632,00 |
| 02.04.2024 | 39,56 | 39,56 | 38,54 | 39,31 | -1,03% | 221.681,00 |
| 01.04.2024 | 39,95 | 40,65 | 39,67 | 39,72 | -1,10% | 182.435,00 |
| 28.03.2024 | 40,18 | 40,48 | 39,71 | 40,16 | -0,25% | 223.745,00 |
| 27.03.2024 | 39,72 | 40,27 | 39,66 | 40,26 | 1,62% | 221.560,00 |
| 26.03.2024 | 39,97 | 40,38 | 39,47 | 39,62 | -0,33% | 273.021,00 |
| 25.03.2024 | 39,28 | 40,21 | 39,22 | 39,75 | 0,94% | 315.415,00 |
| 22.03.2024 | 39,33 | 39,58 | 38,89 | 39,38 | 0,36% | 407.159,00 |
| 21.03.2024 | 39,21 | 40,25 | 39,21 | 39,24 | 0,77% | 391.751,00 |
| 20.03.2024 | 38,56 | 39,33 | 38,09 | 38,94 | 0,41% | 308.444,00 |
| 19.03.2024 | 38,16 | 39,13 | 37,74 | 38,78 | 1,02% | 450.114,00 |
| 18.03.2024 | 39,04 | 39,32 | 38,35 | 38,39 | -1,56% | 362.274,00 |
| 15.03.2024 | 39,48 | 39,52 | 38,62 | 39,00 | -1,14% | 536.991,00 |
| 14.03.2024 | 40,47 | 40,71 | 39,24 | 39,45 | -2,33% | 291.714,00 |
| 13.03.2024 | 40,32 | 40,82 | 39,99 | 40,39 | -0,17% | 303.412,00 |
| 12.03.2024 | 39,85 | 40,73 | 39,29 | 40,46 | 1,53% | 674.882,00 |
| 11.03.2024 | 40,68 | 40,92 | 39,50 | 39,85 | -2,23% | 353.243,00 |
| 08.03.2024 | 41,50 | 41,50 | 40,38 | 40,76 | -0,32% | 510.428,00 |
| 07.03.2024 | 41,17 | 41,26 | 40,50 | 40,89 | -0,51% | 539.138,00 |
| 06.03.2024 | 40,70 | 41,37 | 38,75 | 41,10 | -6,72% | 2.772.722,00 |
| 05.03.2024 | 44,30 | 44,69 | 43,72 | 44,06 | -1,30% | 132.035,00 |
| 04.03.2024 | 45,42 | 45,84 | 44,50 | 44,64 | -1,13% | 168.943,00 |
| 01.03.2024 | 45,20 | 45,91 | 44,74 | 45,15 | 0,40% | 310.260,00 |
| 29.02.2024 | 45,07 | 45,39 | 44,09 | 44,97 | 1,19% | 178.412,00 |
| 28.02.2024 | 44,75 | 44,75 | 44,02 | 44,44 | -1,22% | 186.979,00 |
| 27.02.2024 | 44,69 | 45,29 | 44,48 | 44,99 | 0,67% | 158.968,00 |
| 26.02.2024 | 44,79 | 45,86 | 44,59 | 44,69 | -0,11% | 174.983,00 |
| 23.02.2024 | 44,58 | 45,02 | 43,92 | 44,74 | 1,04% | 183.286,00 |
| 22.02.2024 | 44,17 | 45,35 | 44,17 | 44,28 | 0,84% | 201.040,00 |
| 21.02.2024 | 43,54 | 43,93 | 43,05 | 43,91 | -0,07% | 260.339,00 |
| 20.02.2024 | 43,31 | 44,66 | 43,23 | 43,94 | -0,07% | 312.533,00 |
| 16.02.2024 | 45,15 | 45,25 | 43,86 | 43,97 | -2,53% | 312.644,00 |
| 15.02.2024 | 45,89 | 46,12 | 44,78 | 45,11 | -0,79% | 301.082,00 |
| 14.02.2024 | 43,72 | 45,51 | 43,72 | 45,47 | 4,77% | 294.672,00 |
| 13.02.2024 | 44,72 | 45,27 | 43,08 | 43,40 | -5,88% | 258.713,00 |
| 12.02.2024 | 45,00 | 46,26 | 44,62 | 46,11 | 2,47% | 281.367,00 |
| 09.02.2024 | 45,97 | 46,21 | 44,59 | 45,00 | -1,45% | 527.143,00 |
| 08.02.2024 | 43,87 | 45,91 | 43,78 | 45,66 | 4,08% | 367.216,00 |
| 07.02.2024 | 43,80 | 44,17 | 43,25 | 43,87 | 1,01% | 464.285,00 |
| 06.02.2024 | 41,78 | 43,55 | 41,26 | 43,43 | 2,02% | 850.697,00 |
| 05.02.2024 | 40,10 | 42,83 | 38,39 | 42,57 | 18,88% | 1.524.694,00 |
| 02.02.2024 | 35,51 | 36,10 | 35,05 | 35,81 | 0,45% | 231.651,00 |
| 01.02.2024 | 34,93 | 35,69 | 34,80 | 35,65 | 2,71% | 176.463,00 |
| 31.01.2024 | 35,16 | 35,51 | 34,60 | 34,71 | -1,89% | 170.232,00 |
| 30.01.2024 | 36,05 | 36,05 | 35,18 | 35,38 | -1,67% | 130.889,00 |
| 29.01.2024 | 35,10 | 35,99 | 34,97 | 35,98 | 2,19% | 90.975,00 |
| 26.01.2024 | 35,69 | 35,90 | 35,12 | 35,21 | -0,71% | 234.895,00 |
| 25.01.2024 | 34,89 | 35,46 | 34,76 | 35,46 | 2,34% | 136.848,00 |
| 24.01.2024 | 34,99 | 35,41 | 34,52 | 34,65 | 0,32% | 236.645,00 |
| 23.01.2024 | 34,62 | 34,79 | 34,24 | 34,54 | 0,64% | 180.615,00 |
| 22.01.2024 | 34,34 | 34,78 | 34,12 | 34,32 | 1,15% | 159.148,00 |
| 19.01.2024 | 34,14 | 34,14 | 33,16 | 33,93 | 0,33% | 152.130,00 |
| 18.01.2024 | 33,23 | 33,97 | 33,10 | 33,82 | 2,73% | 141.589,00 |
| 17.01.2024 | 32,05 | 33,04 | 32,05 | 32,92 | 1,17% | 119.933,00 |
| 16.01.2024 | 32,55 | 33,06 | 31,27 | 32,54 | -0,61% | 169.257,00 |
| 12.01.2024 | 33,47 | 33,64 | 32,52 | 32,74 | -0,91% | 163.103,00 |
| 11.01.2024 | 33,20 | 33,63 | 32,65 | 33,04 | -0,87% | 166.424,00 |
| 10.01.2024 | 33,47 | 33,96 | 33,13 | 33,33 | -0,27% | 107.924,00 |
| 09.01.2024 | 32,92 | 33,94 | 32,89 | 33,42 | -0,12% | 129.625,00 |
| 08.01.2024 | 33,05 | 33,62 | 33,03 | 33,46 | 1,58% | 109.421,00 |
| 05.01.2024 | 32,09 | 32,99 | 32,07 | 32,94 | 1,79% | 272.459,00 |
| 04.01.2024 | 33,25 | 33,51 | 32,17 | 32,36 | -2,62% | 285.804,00 |
| 03.01.2024 | 33,53 | 33,62 | 33,06 | 33,23 | -1,45% | 216.745,00 |
| 02.01.2024 | 33,76 | 34,00 | 32,93 | 33,72 | -1,55% | 212.869,00 |
| 29.12.2023 | 35,05 | 35,14 | 34,24 | 34,25 | -2,37% | 264.141,00 |
| 28.12.2023 | 35,15 | 35,25 | 34,70 | 35,08 | -0,17% | 183.230,00 |
| 27.12.2023 | 35,36 | 36,07 | 35,07 | 35,14 | -0,31% | 257.096,00 |
| 26.12.2023 | 34,85 | 35,35 | 34,34 | 35,25 | 1,53% | 143.139,00 |
| 22.12.2023 | 34,33 | 35,00 | 34,22 | 34,72 | 2,00% | 186.747,00 |
| 21.12.2023 | 33,73 | 34,05 | 33,41 | 34,04 | 2,01% | 204.919,00 |
| 20.12.2023 | 33,58 | 34,48 | 33,37 | 33,37 | -1,10% | 199.236,00 |
| 19.12.2023 | 34,15 | 34,57 | 33,51 | 33,74 | -0,65% | 140.029,00 |
| 18.12.2023 | 34,36 | 34,36 | 33,72 | 33,96 | -1,19% | 233.685,00 |
| 15.12.2023 | 34,19 | 34,71 | 33,72 | 34,37 | 1,09% | 918.937,00 |
| 14.12.2023 | 33,56 | 34,50 | 33,41 | 34,00 | 2,94% | 745.978,00 |
| 13.12.2023 | 32,30 | 33,05 | 31,69 | 33,03 | 2,13% | 376.447,00 |
| 12.12.2023 | 32,65 | 32,78 | 32,26 | 32,34 | 0,72% | 246.736,00 |
| 11.12.2023 | 31,99 | 32,21 | 31,51 | 32,11 | 0,00% | 226.465,00 |
| 08.12.2023 | 31,42 | 32,37 | 31,36 | 32,11 | 2,20% | 318.553,00 |
| 07.12.2023 | 31,90 | 32,03 | 31,14 | 31,42 | -1,35% | 405.820,00 |
| 06.12.2023 | 31,99 | 32,47 | 31,73 | 31,85 | 0,38% | 369.609,00 |
| 05.12.2023 | 31,74 | 32,07 | 31,54 | 31,73 | -0,19% | 351.129,00 |
| 04.12.2023 | 31,25 | 31,98 | 31,14 | 31,79 | 1,60% | 539.777,00 |
| 01.12.2023 | 30,43 | 31,53 | 30,28 | 31,29 | 2,15% | 379.797,00 |
| 30.11.2023 | 30,27 | 30,70 | 30,04 | 30,63 | 0,99% | 285.703,00 |