35,880€
-2,23%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |