Jetzt handeln
NAPCO SEC.TECH.INC.DL-,01
ISIN: US6304021057 | WKN: 877793
34,8100 €
- 0,00 %
21.12. 12:58
Status: closed
Geld
34,4600 €
Stück: 218
Brief
35,1600 €
Stück: 218
Zeit | Kurs | Volumen | |
---|---|---|---|
04.11. 15:34:46.746 | 28,95 € | 250 | |
07.10. 07:46:35.213 | 35,11 € | 76 | |
02.10. 18:57:00.706 | 35,73 € | 10 | |
16.09. 19:29:43.088 | 35,44 € | 10 | |
09.09. 16:22:39.088 | 32,34 € | 100 | |
09.09. 14:44:52.650 | 30,80 € | 50 | |
05.09. 17:51:53.644 | 29,10 € | 128 | |
05.09. 12:20:36.437 | 39,03 € | 194 | |
03.09. 15:25:52.545 | 42,12 € | 300 | |
02.09. 19:46:24.421 | 42,50 € | 240 | |
20.08. 10:58:32.872 | 52,18 € | 8 | |
13.08. 15:42:02.872 | 49,15 € | 70 | |
30.07. 21:27:08.412 | 49,93 € | 20 | |
26.07. 13:37:28.202 | 49,29 € | 60 | |
15.07. 11:38:08.963 | 50,48 € | 18 | |
10.07. 16:41:59.816 | 50,44 € | 12 | |
04.07. 11:04:55.964 | 49,81 € | 20 | |
18.06. 08:00:00.263 | 49,93 € | 84 | |
31.05. 10:50:44.317 | 48,11 € | 60 | |
30.05. 17:34:54.068 | 47,72 € | 20 | |
16.05. 18:22:18.565 | 41,27 € | 150 | |
16.05. 09:16:39.022 | 42,09 € | 90 | |
16.05. 08:48:01.257 | 42,07 € | 150 | |
15.05. 17:39:35.779 | 41,40 € | 100 | |
13.05. 16:23:14.565 | 41,50 € | 150 | |
09.05. 10:41:25.950 | 41,45 € | 50 | |
08.05. 11:37:49.114 | 42,73 € | 26 | |
06.05. 21:43:56.933 | 41,82 € | 150 | |
06.05. 14:09:50.084 | 41,63 € | 190 | |
06.05. 13:37:27.623 | 41,64 € | 40 | |
02.05. 15:22:00.818 | 38,04 € | 17 | |
15.04. 10:21:26.438 | 36,72 € | 69 | |
02.04. 12:34:24.426 | 36,83 € | 44 | |
13.03. 14:53:30.805 | 37,00 € | 15 | |
14.02. 09:08:54.818 | 40,60 € | 500 | |
09.02. 20:23:53.754 | 41,60 € | 75 | |
09.02. 12:24:20.992 | 42,60 € | 10 | |
06.02. 08:53:16.130 | 39,40 € | 44 | |
05.02. 13:36:47.544 | 34,00 € | 60 | |
28.12. 14:30:25.373 | 31,60 € | 40 | |
28.12. 14:30:17.304 | 31,80 € | 40 | |
09.11. 19:05:25.162 | 24,80 € | 40 | |
06.11. 20:55:56.647 | 22,00 € | 50 | |
09.10. 09:46:38.610 | 20,80 € | 111 | |
03.10. 08:51:00.940 | 21,00 € | 25 | |
02.10. 16:54:11.449 | 21,20 € | 50 | |
02.10. 15:41:36.851 | 21,00 € | 1.180 | |
29.09. 09:41:57.660 | 21,20 € | 25 | |
28.09. 14:59:21.549 | 21,00 € | 15 | |
26.09. 13:47:02.436 | 21,40 € | 300 | |
19.09. 17:49:08.588 | 21,20 € | 25 | |
29.08. 18:35:16.720 | 22,80 € | 40 | |
25.08. 17:28:35.950 | 21,00 € | 25 | |
24.08. 19:56:44.884 | 21,00 € | 50 | |
24.08. 09:05:52.290 | 21,80 € | 30 | |
23.08. 09:09:50.192 | 21,60 € | 1.000 | |
22.08. 22:14:49.587 | 21,60 € | 10 | |
22.08. 10:06:24.750 | 19,30 € | 75 | |
21.08. 21:06:23.163 | 19,20 € | 40 | |
21.08. 16:02:45.762 | 21,20 € | 307 | |
21.08. 16:00:37.553 | 21,40 € | 400 | |
21.08. 15:46:46.954 | 21,60 € | 170 | |
21.08. 15:36:51.765 | 20,80 € | 400 | |
21.08. 15:36:22.838 | 20,40 € | 71 | |
19.08. 12:44:25.776 | 24,60 € | 100 | |
18.08. 22:11:21.888 | 27,20 € | 30 | |
18.08. 15:26:53.288 | 34,80 € | 75 | |
31.07. 11:45:21.951 | 33,00 € | 20 | |
19.07. 15:20:08.332 | 33,40 € | 119 | |
03.07. 16:35:22.411 | 31,00 € | 20 | |
30.06. 16:45:16.147 | 32,80 € | 30 | |
30.06. 15:55:59.613 | 32,80 € | 20 | |
22.06. 21:54:42.481 | 33,20 € | 39 | |
20.06. 14:55:04.114 | 32,60 € | 300 | |
20.06. 11:07:49.650 | 32,60 € | 1.000 | |
15.06. 19:02:20.400 | 34,40 € | 35 | |
15.06. 18:56:33.297 | 34,80 € | 20 | |
15.06. 18:46:14.706 | 34,60 € | 35 | |
14.06. 17:08:48.830 | 35,40 € | 20 | |
14.06. 15:32:31.729 | 37,00 € | 30 | |
14.06. 15:30:11.507 | 36,40 € | 30 | |
12.06. 12:00:46.202 | 37,40 € | 130 | |
12.06. 10:00:38.144 | 36,20 € | 20 | |
08.06. 21:00:15.588 | 35,60 € | 40 | |
08.06. 20:01:47.177 | 35,60 € | 50 | |
08.06. 17:37:19.810 | 35,40 € | 40 | |
07.06. 20:25:42.850 | 35,60 € | 50 | |
29.05. 16:24:08.807 | 35,40 € | 150 | |
26.05. 17:35:43.306 | 35,20 € | 50 | |
18.05. 13:35:02.328 | 31,60 € | 20 | |
18.05. 12:22:39.653 | 31,80 € | 30 | |
09.05. 11:25:01.982 | 31,00 € | 2 | |
09.05. 10:59:40.810 | 31,20 € | 1 | |
09.05. 09:29:09.700 | 31,20 € | 10 | |
09.05. 08:18:07.425 | 31,00 € | 10 | |
08.05. 15:13:51.516 | 28,40 € | 250 | |
08.05. 14:11:03.392 | 27,00 € | 100 | |
08.05. 10:00:30.289 | 25,00 € | 10 | |
08.05. 09:48:09.201 | 24,60 € | 3 | |
05.05. 19:17:54.443 | 24,40 € | 2 | |
27.04. 19:10:07.580 | 28,00 € | 30 | |
26.04. 17:28:02.826 | 29,00 € | 650 | |
14.04. 22:00:05.853 | 29,60 € | 35 | |
13.04. 17:27:22.264 | 30,40 € | 50 | |
06.04. 21:00:03.041 | 31,00 € | 3 | |
05.04. 20:29:47.856 | 32,00 € | 20 | |
30.03. 19:34:56.876 | 34,00 € | 50 | |
30.03. 15:37:00.989 | 34,00 € | 30 | |
30.03. 13:26:36.955 | 34,20 € | 60 | |
29.03. 22:30:35.717 | 34,00 € | 85 | |
29.03. 18:53:29.146 | 34,00 € | 50 | |
29.03. 16:33:01.459 | 34,80 € | 13 | |
29.03. 15:58:41.598 | 34,60 € | 16 | |
28.03. 17:30:52.860 | 35,20 € | 150 | |
28.03. 17:30:05.674 | 35,00 € | 300 | |
28.03. 16:13:15.993 | 34,80 € | 20 | |
28.03. 12:58:20.439 | 35,80 € | 60 | |
28.03. 08:03:28.672 | 35,40 € | 30 | |
27.03. 17:50:13.589 | 35,80 € | 10 | |
27.03. 16:31:08.430 | 35,60 € | 20 | |
24.03. 21:46:51.966 | 37,40 € | 650 | |
24.03. 20:57:01.253 | 35,20 € | 35 | |
24.03. 19:12:59.307 | 35,40 € | 80 | |
24.03. 16:43:21.435 | 35,00 € | 37 | |
24.03. 14:47:38.979 | 34,20 € | 35 | |
24.03. 14:32:14.883 | 34,60 € | 70 | |
23.03. 20:46:01.899 | 34,40 € | 85 | |
23.03. 19:37:03.947 | 34,20 € | 10 | |
23.03. 19:28:00.092 | 34,00 € | 73 | |
23.03. 18:36:37.667 | 34,20 € | 75 | |
23.03. 18:33:44.499 | 34,20 € | 30 | |
23.03. 18:25:49.666 | 34,20 € | 45 | |
23.03. 18:14:32.995 | 34,20 € | 10 | |
23.03. 17:35:56.256 | 34,20 € | 66 | |
23.03. 17:11:51.360 | 34,20 € | 30 | |
23.03. 16:55:20.553 | 34,20 € | 35 | |
23.03. 16:55:19.774 | 34,20 € | 250 | |
23.03. 16:50:56.157 | 34,20 € | 30 | |
23.03. 16:49:33.982 | 34,20 € | 70 | |
23.03. 16:46:19.503 | 34,00 € | 20 | |
23.03. 16:44:53.060 | 34,00 € | 34 | |
23.03. 16:43:01.594 | 34,00 € | 30 | |
23.03. 16:41:25.934 | 34,00 € | 35 | |
23.03. 16:28:18.319 | 34,20 € | 35 | |
23.03. 16:23:24.945 | 34,00 € | 70 | |
23.03. 16:20:01.057 | 34,00 € | 70 | |
23.03. 16:19:30.406 | 34,00 € | 22 | |
23.03. 16:18:59.767 | 34,00 € | 50 | |
23.03. 16:16:31.137 | 34,00 € | 35 | |
22.03. 22:59:48.667 | 32,60 € | 60 | |
21.03. 17:30:04.731 | 32,40 € | 125 | |
17.03. 16:19:41.030 | 31,00 € | 60 | |
13.03. 14:56:34.890 | 28,40 € | 70 | |
10.03. 16:16:06.921 | 29,40 € | 68 | |
10.03. 15:30:10.592 | 30,20 € | 100 | |
08.03. 17:20:03.446 | 32,40 € | 76 | |
08.03. 09:39:13.425 | 31,60 € | 30 | |
07.03. 16:55:33.070 | 31,00 € | 129 | |
07.03. 12:36:45.977 | 30,80 € | 70 | |
06.03. 10:23:05.226 | 31,20 € | 95 | |
04.03. 10:27:51.654 | 31,00 € | 95 | |
03.03. 09:03:13.142 | 30,20 € | 16 | |
24.02. 14:58:37.531 | 29,80 € | 50 | |
23.02. 10:00:56.951 | 30,40 € | 50 | |
23.02. 09:25:03.695 | 30,40 € | 20 | |
22.02. 17:43:34.617 | 29,60 € | 341 | |
22.02. 13:38:58.384 | 30,00 € | 66 | |
20.02. 08:17:41.021 | 30,40 € | 50 | |
14.02. 16:09:40.074 | 31,00 € | 20 | |
13.02. 16:48:48.749 | 30,60 € | 80 | |
10.02. 15:23:06.560 | 29,80 € | 10 | |
09.02. 19:14:57.397 | 29,40 € | 100 | |
09.02. 17:42:41.646 | 29,40 € | 8 | |
07.02. 10:01:05.258 | 32,40 € | 35 | |
06.02. 20:44:47.736 | 34,20 € | 5 | |
06.02. 19:46:06.281 | 33,20 € | 40 | |
06.02. 18:55:03.772 | 32,60 € | 47 | |
06.02. 18:06:32.219 | 31,80 € | 76 | |
06.02. 17:45:18.752 | 31,60 € | 40 | |
06.02. 16:47:50.266 | 30,20 € | 70 | |
06.02. 15:53:11.864 | 30,80 € | 100 | |
06.02. 15:48:36.032 | 31,00 € | 100 | |
06.02. 15:30:00.929 | 29,60 € | 100 | |
06.02. 15:09:16.337 | 31,40 € | 35 | |
06.02. 14:01:52.594 | 29,40 € | 100 | |
03.02. 18:15:32.813 | 28,00 € | 100 | |
02.02. 17:28:10.480 | 28,00 € | 100 | |
01.02. 17:52:17.852 | 26,20 € | 125 | |
31.01. 15:01:47.366 | 26,80 € | 32 | |
27.01. 18:25:29.871 | 26,80 € | 15 | |
23.01. 12:43:49.480 | 27,40 € | 20 | |
20.01. 09:32:42.618 | 27,20 € | 50 | |
18.01. 19:30:16.145 | 27,20 € | 25 | |
17.01. 18:43:59.800 | 28,00 € | 125 | |
16.01. 14:14:31.527 | 27,60 € | 20 | |
13.01. 16:14:24.952 | 26,80 € | 47 | |
13.01. 15:57:18.948 | 26,80 € | 111 | |
13.01. 10:13:39.986 | 26,80 € | 149 | |
05.01. 20:39:16.033 | 25,00 € | 20 | |
05.01. 18:11:32.442 | 25,20 € | 80 | |
22.12. 10:22:25.218 | 25,20 € | 40 | |
18.11. 21:39:11.614 | 25,00 € | 40 | |
18.11. 16:20:56.332 | 24,80 € | 68 | |
17.11. 21:06:04.518 | 24,20 € | 100 | |
17.11. 14:02:13.559 | 26,40 € | 12 | |
15.11. 10:18:38.807 | 26,80 € | 81 | |
14.11. 07:36:21.938 | 27,00 € | 90 | |
08.11. 21:30:21.153 | 27,00 € | 364 | |
04.11. 20:32:37.789 | 24,80 € | 65 | |
03.11. 15:00:50.879 | 27,00 € | 74 | |
31.10. 14:32:07.294 | 28,60 € | 170 | |
28.10. 17:42:58.742 | 28,80 € | 35 | |
28.10. 09:32:36.072 | 27,80 € | 4 | |
24.10. 12:36:46.413 | 27,80 € | 55 | |
17.10. 18:04:37.229 | 28,20 € | 53 | |
11.10. 17:12:09.481 | 27,40 € | 84 | |
10.10. 16:19:42.146 | 27,40 € | 10 | |
10.10. 10:23:24.582 | 28,20 € | 36 | |
04.10. 19:31:18.326 | 29,20 € | 170 | |
04.10. 18:38:16.205 | 29,40 € | 315 | |
04.10. 18:24:59.882 | 29,40 € | 341 | |
03.10. 19:10:31.925 | 29,40 € | 4 | |
30.09. 18:36:04.669 | 30,40 € | 20 | |
30.09. 09:34:27.602 | 30,00 € | 227 | |
28.09. 20:44:10.287 | 30,80 € | 16 | |
23.09. 21:51:02.626 | 29,60 € | 100 | |
21.09. 13:16:22.936 | 31,00 € | 30 | |
20.09. 15:46:52.465 | 30,20 € | 30 | |
20.09. 12:27:05.242 | 30,60 € | 10 | |
19.09. 13:39:18.523 | 30,60 € | 23 | |
09.09. 18:21:25.457 | 30,80 € | 81 | |
08.09. 21:47:04.547 | 30,80 € | 50 | |
08.09. 21:46:15.072 | 30,80 € | 50 | |
08.09. 15:47:43.204 | 30,20 € | 36 | |
07.09. 12:28:26.654 | 29,60 € | 20 | |
31.08. 19:22:35.099 | 29,00 € | 70 | |
31.08. 12:41:36.328 | 29,80 € | 84 | |
30.08. 10:27:56.246 | 28,60 € | 50 | |
29.08. 16:49:14.022 | 27,80 € | 12 | |
16.08. 12:20:23.860 | 26,60 € | 75 | |
10.08. 16:23:20.402 | 24,00 € | 10 | |
02.08. 13:34:57.475 | 26,60 € | 300 | |
01.08. 18:25:35.552 | 26,20 € | 3 | |
27.07. 16:44:08.632 | 25,20 € | 227 | |
12.07. 14:03:09.740 | 23,60 € | 10 | |
09.05. 22:18:20.178 | 15,40 € | 300 | |
09.05. 15:01:31.849 | 15,80 € | 300 | |
06.02. 18:24:08.859 | 17,70 € | 200 | |
31.01. 15:32:33.105 | 18,10 € | 111 | |
21.01. 21:25:42.148 | 17,90 € | 50 | |
21.01. 19:06:36.037 | 18,20 € | 653 | |
17.01. 20:16:45.448 | 19,50 € | 50 | |
21.12. 18:34:41.086 | 43,20 € | 8 | |
29.11. 11:35:44.634 | 41,00 € | 10 | |
22.11. 19:32:36.162 | 44,00 € | 22 | |
14.09. 19:49:58.388 | 37,60 € | 10 | |
29.07. 19:44:36.952 | 29,40 € | 7 | |
10.05. 15:41:13.673 | 27,00 € | 280 | |
19.04. 13:55:43.750 | 27,80 € | 15 | |
22.03. 18:04:38.052 | 28,80 € | 7 | |
10.03. 17:59:23.654 | 29,80 € | 15 | |
15.02. 18:38:41.520 | 26,20 € | 100 | |
15.02. 16:05:33.688 | 26,20 € | 9 | |
15.02. 09:55:35.557 | 26,60 € | 18 | |
04.11. 10:13:14.848 | 22,80 € | 70 | |
02.10. 16:09:29.961 | 20,40 € | 200 | |
08.09. 14:06:21.593 | 19,30 € | 250 | |
08.09. 14:04:02.819 | 19,30 € | 250 | |
03.08. 15:57:47.701 | 22,20 € | 115 | |
15.07. 10:15:20.344 | 20,20 € | 50 | |
22.06. 07:42:55.032 | 21,00 € | 50 | |
06.05. 13:47:02.808 | 20,00 € | 65 | |
14.04. 17:44:23.976 | 16,00 € | 70 | |
08.04. 14:45:03.715 | 15,60 € | 1 | |
17.03. 12:01:23.618 | 15,50 € | 130 | |
09.03. 17:29:02.770 | 16,20 € | 60 | |
03.03. 12:44:51.107 | 18,20 € | 130 | |
14.02. 14:39:34.160 | 21,80 € | 1 | |
11.02. 19:57:05.152 | 20,20 € | 8 | |
04.02. 18:30:14.020 | 20,40 € | 8 | |
04.02. 15:34:36.205 | 21,00 € | 50 | |
03.02. 22:46:07.047 | 20,80 € | 20 | |
03.02. 22:45:42.852 | 20,80 € | 30 | |
03.02. 21:49:10.152 | 20,80 € | 40 | |
03.02. 19:49:16.116 | 21,20 € | 32 | |
03.02. 15:34:14.037 | 20,60 € | 40 | |
27.01. 20:43:18.610 | 28,00 € | 120 | |
16.12. 09:13:38.323 | 26,40 € | 150 | |
25.10. 08:05:39.274 | 26,80 € | 30 | |
19.09. 22:17:16.117 | 26,745 € | 110 | |
11.09. 08:01:43.277 | 22,86 € | 30 | |
11.09. 07:34:24.453 | 22,88 € | 10 | |
03.09. 16:44:30.821 | 26,00 € | 40 | |
03.09. 15:34:08.591 | 26,43 € | 40 | |
23.08. 18:49:25.642 | 29,115 € | 56 | |
15.08. 15:48:11.243 | 28,045 € | 1 | |
12.08. 15:36:12.116 | 27,64 € | 32 | |
01.08. 09:25:41.196 | 26,015 € | 150 | |
29.07. 16:51:14.670 | 25,455 € | 9 | |
26.07. 16:42:31.285 | 24,855 € | 1 | |
26.07. 16:40:33.243 | 24,87 € | 2 | |
24.07. 13:21:58.755 | 23,26 € | 80 | |
23.07. 19:14:44.224 | 23,68 € | 100 | |
09.07. 19:08:35.557 | 22,80 € | 45 | |
08.07. 13:13:33.267 | 22,838 € | 25 | |
02.07. 16:10:33.368 | 22,707 € | 200 | |
01.07. 21:23:54.081 | 21,819 € | 55 | |
01.07. 17:03:09.387 | 23,592 € | 130 | |
25.06. 21:25:41.480 | 24,997 € | 40 | |
24.06. 10:24:13.637 | 26,22 € | 130 | |
20.06. 17:19:58.616 | 29,126 € | 8 | |
19.06. 12:38:39.121 | 26,84 € | 60 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
21.12. 12:55:00 | 218 | 34,46 € | 35,16 € | 218 |
21.12. 12:52:00 | 218 | 34,46 € | 35,16 € | 218 |
21.12. 12:48:00 | 218 | 34,46 € | 35,16 € | 218 |
21.12. 12:45:00 | 218 | 34,46 € | 35,16 € | 218 |
21.12. 12:42:00 | 218 | 34,46 € | 35,16 € | 218 |
21.12. 12:39:00 | 218 | 34,46 € | 35,16 € | 218 |
21.12. 12:36:00 | 218 | 34,46 € | 35,16 € | 218 |
21.12. 12:33:00 | 218 | 34,46 € | 35,16 € | 218 |
21.12. 12:30:00 | 218 | 34,46 € | 35,16 € | 218 |
Stammdaten
WKN | 877793 |
ISIN | US6304021057 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 38,66 % |
Abstand 52W Hoch | 34,13 % |
Abstand 52W Tief | 20,64 % |
Vola 30 Tage | 23,82 % |
Vola 250 Tage | 69,05 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 35,220 | -1,164 | |
1 Monat | 35,650 | -2,356 | |
6 Monate | 47,190 | -26,234 | |
Lfd. Jahr | 30,800 | +13,019 | |
1 Jahr | 30,900 | +12,654 | |
3 Jahre | 42,800 | -18,668 | |
5 Jahre | 26,700 | +30,375 |