36,970€
-1,31%
Echtzeit-Aktienkurs NAPCO Security Technologies
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 37,33 | 37,51 | 37,32 | 37,48 | 0,05% | - |
| 15.10.2025 | 37,46 | 37,46 | 37,46 | 37,46 | 2,53% | 2,00 |
| 14.10.2025 | 36,51 | 36,64 | 36,39 | 36,54 | -0,59% | - |
| 13.10.2025 | 36,75 | 36,75 | 36,75 | 36,75 | 1,63% | 55,00 |
| 10.10.2025 | 36,36 | 36,36 | 36,16 | 36,16 | -2,87% | 181,00 |
| 09.10.2025 | 36,37 | 37,23 | 36,37 | 37,23 | -2,49% | 841,00 |
| 08.10.2025 | 38,18 | 38,18 | 38,18 | 38,18 | 3,95% | 2,00 |
| 07.10.2025 | 37,18 | 37,44 | 36,59 | 36,73 | -0,49% | - |
| 06.10.2025 | 36,30 | 36,91 | 36,30 | 36,91 | 0,85% | 112,00 |
| 03.10.2025 | 36,08 | 37,08 | 36,08 | 36,60 | 1,19% | 14,00 |
| 02.10.2025 | 36,17 | 36,17 | 36,17 | 36,17 | -0,74% | 22,00 |
| 01.10.2025 | 36,44 | 36,44 | 36,44 | 36,44 | -0,14% | 2,00 |
| 30.09.2025 | 36,19 | 36,64 | 35,94 | 36,49 | -1,38% | - |
| 29.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,46% | 1.000,00 |
| 26.09.2025 | 36,62 | 36,83 | 36,62 | 36,83 | 0,68% | 645,00 |
| 25.09.2025 | 36,58 | 36,58 | 36,58 | 36,58 | 0,91% | 6,00 |
| 24.09.2025 | 36,25 | 36,25 | 36,25 | 36,25 | -0,17% | 1,00 |
| 23.09.2025 | 36,31 | 36,31 | 36,31 | 36,31 | 1,03% | 1,00 |
| 22.09.2025 | 36,64 | 36,64 | 35,75 | 35,94 | 0,48% | 338,00 |
| 19.09.2025 | 35,91 | 35,91 | 35,77 | 35,77 | 2,23% | 31,00 |
| 18.09.2025 | 35,72 | 35,72 | 34,99 | 34,99 | -1,88% | 33,00 |
| 17.09.2025 | 35,92 | 35,92 | 35,66 | 35,66 | -2,94% | 151,00 |
| 16.09.2025 | 37,47 | 37,47 | 36,74 | 36,74 | -1,21% | 9,00 |
| 15.09.2025 | 36,14 | 37,57 | 36,14 | 37,19 | 4,32% | 1.176,00 |
| 12.09.2025 | 35,27 | 35,65 | 35,00 | 35,65 | 2,15% | - |
| 11.09.2025 | 34,30 | 34,93 | 34,11 | 34,90 | 1,63% | - |
| 10.09.2025 | 34,35 | 34,42 | 34,28 | 34,34 | -0,17% | - |
| 09.09.2025 | 34,22 | 34,46 | 33,91 | 34,40 | 0,79% | 2,00 |
| 08.09.2025 | 33,41 | 34,25 | 33,41 | 34,13 | 1,29% | 1,00 |
| 05.09.2025 | 33,69 | 34,36 | 33,37 | 33,70 | 0,88% | - |
| 04.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,24% | 50,00 |
| 03.09.2025 | 33,45 | 33,82 | 33,45 | 33,82 | 3,43% | 18,00 |
| 02.09.2025 | 32,66 | 32,70 | 32,66 | 32,70 | 1,49% | 533,00 |
| 01.09.2025 | 32,77 | 32,77 | 32,22 | 32,22 | -0,83% | 45,00 |
| 29.08.2025 | 32,83 | 32,85 | 32,05 | 32,49 | -2,26% | - |
| 28.08.2025 | 33,24 | 33,24 | 33,24 | 33,24 | 1,28% | 60,00 |
| 27.08.2025 | 32,52 | 32,82 | 31,94 | 32,82 | 3,73% | 541,00 |
| 26.08.2025 | 28,57 | 31,89 | 28,53 | 31,64 | 14,22% | 280,00 |
| 25.08.2025 | 27,31 | 33,26 | 27,31 | 27,70 | 3,82% | 1.261,00 |
| 22.08.2025 | 26,00 | 26,68 | 26,00 | 26,68 | 1,91% | 190,00 |
| 21.08.2025 | 25,94 | 26,29 | 25,78 | 26,18 | 1,36% | - |
| 20.08.2025 | 25,91 | 26,02 | 25,83 | 25,83 | -2,38% | 354,00 |
| 19.08.2025 | 26,25 | 26,70 | 26,10 | 26,46 | 1,34% | - |
| 18.08.2025 | 26,40 | 26,40 | 26,11 | 26,11 | 0,46% | 16,00 |
| 15.08.2025 | 25,99 | 25,99 | 25,99 | 25,99 | -3,74% | 150,00 |
| 14.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,24% | 30,00 |
| 13.08.2025 | 26,67 | 26,67 | 26,67 | 26,67 | 0,72% | 80,00 |
| 12.08.2025 | 25,59 | 26,67 | 25,57 | 26,48 | 3,50% | - |
| 11.08.2025 | 25,65 | 25,84 | 25,50 | 25,59 | 1,45% | - |
| 08.08.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -0,12% | 112,00 |
| 07.08.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -1,48% | 21,00 |
| 06.08.2025 | 25,63 | 25,63 | 25,63 | 25,63 | -2,66% | 21,00 |
| 05.08.2025 | 26,91 | 26,95 | 26,31 | 26,33 | -0,94% | - |
| 04.08.2025 | 26,06 | 26,58 | 26,06 | 26,58 | 1,72% | 2,00 |
| 01.08.2025 | 26,64 | 26,64 | 25,64 | 26,13 | -3,26% | - |
| 31.07.2025 | 27,01 | 27,01 | 27,01 | 27,01 | -1,13% | 95,00 |
| 30.07.2025 | 27,32 | 27,32 | 27,32 | 27,32 | 1,19% | 370,00 |
| 29.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,85% | 75,00 |
| 28.07.2025 | 26,51 | 26,51 | 26,51 | 26,51 | 2,28% | 260,00 |
| 25.07.2025 | 25,92 | 25,92 | 25,92 | 25,92 | 2,71% | 10,00 |
| 24.07.2025 | 25,98 | 26,04 | 25,14 | 25,24 | -2,81% | - |
| 23.07.2025 | 25,90 | 26,30 | 25,66 | 25,97 | 0,56% | - |
| 22.07.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -0,54% | 55,00 |
| 21.07.2025 | 25,91 | 26,05 | 25,84 | 25,96 | -1,67% | 264,00 |
| 18.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,79% | 2,00 |
| 17.07.2025 | 26,26 | 26,79 | 26,26 | 26,61 | 2,03% | - |
| 16.07.2025 | 25,84 | 26,18 | 25,80 | 26,08 | -1,58% | 185,00 |
| 15.07.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 1,69% | 6,00 |
| 14.07.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -2,29% | 94,00 |
| 11.07.2025 | 26,67 | 26,67 | 26,67 | 26,67 | -1,37% | 50,00 |
| 10.07.2025 | 25,67 | 27,37 | 25,65 | 27,04 | 7,26% | - |
| 09.07.2025 | 25,21 | 25,21 | 25,21 | 25,21 | -0,87% | 40,00 |
| 08.07.2025 | 25,08 | 25,62 | 25,04 | 25,43 | -0,51% | - |
| 07.07.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 0,04% | 5,00 |
| 04.07.2025 | 25,39 | 25,55 | 25,39 | 25,55 | -0,82% | 20,00 |
| 03.07.2025 | 25,76 | 25,76 | 25,76 | 25,76 | 0,66% | 19,00 |
| 02.07.2025 | 25,59 | 25,59 | 25,59 | 25,59 | 0,69% | 200,00 |
| 01.07.2025 | 25,15 | 25,78 | 24,93 | 25,42 | -0,72% | - |
| 30.06.2025 | 25,62 | 25,62 | 25,60 | 25,60 | -0,43% | 200,00 |
| 27.06.2025 | 25,79 | 25,79 | 25,71 | 25,71 | 1,50% | 395,00 |
| 26.06.2025 | 24,99 | 25,33 | 24,99 | 25,33 | 0,16% | 220,00 |
| 25.06.2025 | 24,36 | 25,48 | 24,33 | 25,29 | 5,29% | - |
| 24.06.2025 | 23,92 | 24,02 | 23,92 | 24,02 | 1,35% | 1.071,00 |
| 23.06.2025 | 23,96 | 23,96 | 23,70 | 23,70 | 2,78% | 25,00 |
| 20.06.2025 | 24,32 | 24,32 | 23,06 | 23,06 | -5,80% | 128,00 |
| 19.06.2025 | 24,72 | 24,72 | 24,47 | 24,48 | -1,69% | - |
| 18.06.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,24% | 100,00 |
| 17.06.2025 | 24,96 | 24,96 | 24,96 | 24,96 | 3,35% | 184,00 |
| 16.06.2025 | 24,22 | 24,22 | 24,15 | 24,15 | 0,62% | 41,00 |
| 13.06.2025 | 23,89 | 24,00 | 23,89 | 24,00 | -1,52% | 195,00 |
| 12.06.2025 | 24,72 | 24,79 | 24,35 | 24,37 | -2,50% | - |
| 11.06.2025 | 25,09 | 25,30 | 24,71 | 25,00 | -0,54% | - |
| 10.06.2025 | 25,12 | 25,34 | 25,02 | 25,13 | 0,60% | - |
| 09.06.2025 | 24,98 | 24,98 | 24,98 | 24,98 | -1,07% | 100,00 |
| 06.06.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,68% | 612,00 |
| 05.06.2025 | 25,03 | 25,15 | 24,56 | 25,08 | 0,93% | - |
| 04.06.2025 | 24,85 | 24,85 | 24,85 | 24,85 | -1,29% | 20,00 |
| 03.06.2025 | 24,50 | 25,19 | 24,41 | 25,18 | 2,69% | - |
| 02.06.2025 | 24,39 | 24,63 | 24,23 | 24,52 | -0,37% | - |
| 30.05.2025 | 24,74 | 24,79 | 24,54 | 24,61 | 0,43% | - |