37,380€
2,10%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 37,05 | 38,14 | 36,65 | 37,52 | 2,49% | - |
| 09.03.2026 | 36,61 | 36,61 | 36,61 | 36,61 | 3,04% | 122,00 |
| 06.03.2026 | 36,75 | 36,82 | 35,50 | 35,53 | -3,17% | - |
| 05.03.2026 | 37,51 | 38,11 | 36,45 | 36,70 | -0,58% | - |
| 04.03.2026 | 36,91 | 36,91 | 36,91 | 36,91 | -1,32% | 1,00 |
| 03.03.2026 | 37,95 | 37,98 | 36,66 | 37,41 | -2,35% | - |
| 02.03.2026 | 39,16 | 39,43 | 38,02 | 38,31 | -2,75% | - |
| 27.02.2026 | 38,98 | 39,39 | 38,98 | 39,39 | -0,33% | 102,00 |
| 26.02.2026 | 39,52 | 39,52 | 39,52 | 39,52 | -0,62% | 25,00 |
| 25.02.2026 | 38,97 | 39,84 | 38,56 | 39,77 | 3,04% | - |
| 24.02.2026 | 38,59 | 38,59 | 38,59 | 38,59 | -0,95% | 1,00 |
| 23.02.2026 | 38,96 | 38,96 | 38,96 | 38,96 | 0,54% | 1,00 |
| 20.02.2026 | 38,38 | 39,10 | 37,90 | 38,75 | 5,93% | - |
| 19.02.2026 | 36,58 | 36,58 | 36,58 | 36,58 | -1,00% | 1,00 |
| 18.02.2026 | 36,95 | 36,95 | 36,95 | 36,95 | 0,35% | 1,00 |
| 17.02.2026 | 36,82 | 36,82 | 36,82 | 36,82 | -0,27% | 2,00 |
| 16.02.2026 | 37,71 | 37,71 | 36,92 | 36,92 | -2,12% | 19,00 |
| 13.02.2026 | 36,90 | 37,72 | 36,90 | 37,72 | 4,95% | 53,00 |
| 12.02.2026 | 35,94 | 35,94 | 35,94 | 35,94 | 1,25% | 48,00 |
| 11.02.2026 | 35,86 | 36,34 | 35,44 | 35,50 | -1,18% | - |
| 10.02.2026 | 36,12 | 36,25 | 35,34 | 35,92 | -0,62% | - |
| 09.02.2026 | 36,87 | 37,18 | 36,15 | 36,15 | -2,55% | - |
| 06.02.2026 | 36,78 | 37,21 | 36,75 | 37,09 | 2,54% | - |
| 05.02.2026 | 36,17 | 36,17 | 36,17 | 36,17 | -1,39% | 35,00 |
| 04.02.2026 | 36,68 | 36,68 | 36,68 | 36,68 | -1,13% | 1,00 |
| 03.02.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 5,22% | 125,00 |
| 02.02.2026 | 30,43 | 35,26 | 30,43 | 35,26 | 9,47% | 12,00 |
| 30.01.2026 | 32,21 | 32,21 | 32,21 | 32,21 | 0,11% | 10,00 |
| 29.01.2026 | 32,20 | 32,54 | 31,80 | 32,18 | -0,09% | - |
| 28.01.2026 | 32,20 | 32,27 | 32,12 | 32,21 | -0,72% | - |
| 27.01.2026 | 32,44 | 32,44 | 32,44 | 32,44 | -1,46% | 1,00 |
| 26.01.2026 | 32,66 | 32,92 | 32,66 | 32,92 | -3,57% | 2,00 |
| 23.01.2026 | 34,14 | 34,14 | 34,14 | 34,14 | 5,05% | 1,00 |
| 22.01.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 1,37% | 50,00 |
| 21.01.2026 | 32,06 | 32,06 | 32,06 | 32,06 | -0,37% | 2,00 |
| 20.01.2026 | 32,18 | 32,18 | 32,18 | 32,18 | -2,75% | 1,00 |
| 19.01.2026 | 33,09 | 33,09 | 33,09 | 33,09 | -1,16% | 100,00 |
| 16.01.2026 | 33,48 | 33,48 | 33,48 | 33,48 | -2,42% | 20,00 |
| 15.01.2026 | 34,31 | 34,31 | 34,31 | 34,31 | 1,21% | 1,00 |
| 14.01.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -1,28% | 581,00 |
| 13.01.2026 | 36,36 | 36,69 | 34,29 | 34,34 | -5,20% | - |
| 12.01.2026 | 35,94 | 36,42 | 35,81 | 36,23 | 0,63% | - |
| 09.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,77% | 192,00 |
| 08.01.2026 | 36,28 | 36,28 | 36,28 | 36,28 | 1,62% | 15,00 |
| 07.01.2026 | 35,70 | 35,70 | 35,70 | 35,70 | -0,70% | 145,00 |
| 06.01.2026 | 35,23 | 36,04 | 34,72 | 35,95 | 2,38% | - |
| 05.01.2026 | 35,48 | 35,90 | 35,01 | 35,12 | -1,39% | - |
| 02.01.2026 | 35,50 | 35,85 | 35,50 | 35,61 | 0,71% | - |
| 30.12.2025 | 35,34 | 35,36 | 35,34 | 35,36 | -0,53% | 4,00 |
| 29.12.2025 | 35,77 | 35,77 | 35,55 | 35,55 | -0,25% | 51,00 |
| 23.12.2025 | 36,33 | 36,33 | 35,64 | 35,64 | -1,74% | 26,00 |
| 22.12.2025 | 36,27 | 36,27 | 36,27 | 36,27 | -0,66% | 20,00 |
| 19.12.2025 | 36,51 | 36,51 | 36,51 | 36,51 | 0,16% | 14,00 |
| 18.12.2025 | 36,45 | 36,45 | 36,45 | 36,45 | -0,08% | 30,00 |
| 17.12.2025 | 35,91 | 36,48 | 35,91 | 36,48 | 4,44% | 9,00 |
| 16.12.2025 | 34,93 | 34,93 | 34,93 | 34,93 | -3,80% | 108,00 |
| 15.12.2025 | 36,31 | 36,31 | 36,31 | 36,31 | 1,88% | 2,00 |
| 12.12.2025 | 35,47 | 35,64 | 35,47 | 35,64 | -2,03% | 3.000,00 |
| 11.12.2025 | 36,38 | 36,38 | 36,38 | 36,38 | 0,80% | 121,00 |
| 10.12.2025 | 35,62 | 36,60 | 35,23 | 36,09 | 0,33% | - |
| 09.12.2025 | 36,19 | 36,54 | 35,92 | 35,97 | -0,37% | - |
| 08.12.2025 | 35,49 | 36,38 | 35,49 | 36,11 | 1,53% | - |
| 05.12.2025 | 35,18 | 35,77 | 34,87 | 35,56 | 0,28% | - |
| 04.12.2025 | 34,86 | 35,46 | 34,72 | 35,46 | 1,47% | 499,00 |
| 03.12.2025 | 34,32 | 35,01 | 33,79 | 34,95 | 2,15% | - |
| 02.12.2025 | 32,54 | 34,23 | 32,49 | 34,21 | 4,55% | - |
| 01.12.2025 | 34,59 | 34,62 | 32,58 | 32,72 | -5,95% | - |
| 28.11.2025 | 35,26 | 35,33 | 34,68 | 34,79 | -1,09% | - |
| 27.11.2025 | 35,16 | 35,23 | 35,16 | 35,18 | 1,31% | - |
| 26.11.2025 | 35,15 | 35,22 | 34,59 | 34,72 | 4,39% | - |
| 25.11.2025 | 33,26 | 33,26 | 33,26 | 33,26 | -2,12% | 50,00 |
| 24.11.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 4,94% | 1,00 |
| 21.11.2025 | 32,38 | 32,38 | 32,38 | 32,38 | -3,80% | 18,00 |
| 20.11.2025 | 34,84 | 35,35 | 33,63 | 33,66 | -2,59% | - |
| 19.11.2025 | 33,90 | 34,71 | 33,89 | 34,56 | 0,95% | - |
| 18.11.2025 | 34,23 | 34,23 | 34,23 | 34,23 | -3,03% | 200,00 |
| 17.11.2025 | 35,22 | 35,30 | 35,22 | 35,30 | 1,80% | 3,00 |
| 14.11.2025 | 34,68 | 34,92 | 34,26 | 34,68 | -0,19% | - |
| 13.11.2025 | 36,28 | 36,29 | 34,41 | 34,74 | -3,29% | - |
| 12.11.2025 | 35,92 | 35,92 | 35,92 | 35,92 | -0,19% | 60,00 |
| 11.11.2025 | 35,99 | 35,99 | 35,99 | 35,99 | -0,25% | 8,00 |
| 10.11.2025 | 36,14 | 36,14 | 36,08 | 36,08 | 0,14% | 479,00 |
| 07.11.2025 | 37,20 | 37,22 | 35,75 | 36,03 | -2,82% | - |
| 06.11.2025 | 38,54 | 38,61 | 36,53 | 37,08 | -3,43% | - |
| 05.11.2025 | 35,96 | 38,58 | 35,86 | 38,39 | 8,72% | - |
| 04.11.2025 | 35,39 | 35,39 | 35,31 | 35,31 | 1,26% | 360,00 |
| 03.11.2025 | 38,08 | 38,30 | 33,60 | 34,87 | -9,17% | 430,00 |
| 31.10.2025 | 38,39 | 38,39 | 38,39 | 38,39 | 0,97% | 22,00 |
| 30.10.2025 | 38,02 | 38,02 | 38,02 | 38,02 | 0,29% | 1,00 |
| 29.10.2025 | 37,91 | 37,91 | 37,91 | 37,91 | 1,74% | 150,00 |
| 28.10.2025 | 37,94 | 37,94 | 37,26 | 37,26 | -1,96% | 250,00 |
| 27.10.2025 | 38,22 | 38,43 | 37,89 | 38,01 | -0,77% | - |
| 24.10.2025 | 37,54 | 38,30 | 37,54 | 38,30 | 1,14% | 2,00 |
| 23.10.2025 | 37,87 | 37,87 | 37,87 | 37,87 | 2,35% | 1,00 |
| 22.10.2025 | 37,70 | 37,70 | 37,00 | 37,00 | -2,63% | 1.700,00 |
| 21.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,93% | 91,00 |
| 20.10.2025 | 36,94 | 37,65 | 36,94 | 37,65 | 1,58% | 27,00 |
| 17.10.2025 | 36,62 | 37,64 | 36,37 | 37,07 | -1,11% | - |
| 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 |