33,760€
3,24%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 33,10 | 33,91 | 33,10 | 33,73 | 3,13% | 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% | - |
| 29.05.2025 | 24,97 | 25,18 | 24,33 | 24,50 | -1,21% | - |
| 28.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,23% | 150,00 |
| 27.05.2025 | 25,11 | 25,11 | 25,11 | 25,11 | 0,48% | 100,00 |
| 26.05.2025 | 24,85 | 25,02 | 24,85 | 24,99 | 3,05% | - |
| 23.05.2025 | 24,53 | 24,55 | 24,25 | 24,25 | -2,10% | 2.266,00 |
| 22.05.2025 | 24,77 | 24,77 | 24,77 | 24,77 | -0,92% | 1,00 |
| 21.05.2025 | 24,71 | 25,19 | 24,55 | 25,00 | 2,12% | - |
| 20.05.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -0,57% | 23,00 |
| 19.05.2025 | 24,62 | 24,62 | 24,62 | 24,62 | -1,34% | 200,00 |
| 16.05.2025 | 24,62 | 25,04 | 24,54 | 24,96 | 1,09% | - |
| 15.05.2025 | 24,60 | 25,08 | 24,42 | 24,69 | -0,44% | - |
| 14.05.2025 | 24,67 | 24,92 | 24,31 | 24,80 | 0,59% | - |
| 13.05.2025 | 24,87 | 24,88 | 24,65 | 24,65 | -0,32% | 224,00 |
| 12.05.2025 | 24,03 | 24,91 | 24,03 | 24,73 | 6,59% | - |
| 09.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 3,07% | 70,00 |
| 08.05.2025 | 22,51 | 22,51 | 22,51 | 22,51 | 1,81% | 26,00 |
| 07.05.2025 | 22,12 | 22,12 | 22,11 | 22,11 | 0,14% | 1.355,00 |
| 06.05.2025 | 21,95 | 22,08 | 21,95 | 22,08 | -2,21% | 626,00 |
| 05.05.2025 | 20,63 | 23,41 | 20,63 | 22,58 | 12,00% | 637,00 |
| 02.05.2025 | 20,16 | 20,16 | 20,16 | 20,16 | 1,66% | 3,00 |
| 30.04.2025 | 19,83 | 19,83 | 19,83 | 19,83 | -1,69% | 1,00 |
| 29.04.2025 | 20,14 | 20,17 | 20,14 | 20,17 | 1,82% | 619,00 |
| 28.04.2025 | 20,20 | 20,20 | 19,81 | 19,81 | -1,00% | 4,00 |
| 25.04.2025 | 20,22 | 20,22 | 20,01 | 20,01 | 0,86% | 240,00 |
| 24.04.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 1,74% | 80,00 |
| 23.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 3,28% | 70,00 |
| 22.04.2025 | 18,48 | 18,88 | 18,48 | 18,88 | -1,20% | 76,00 |
| 17.04.2025 | 19,35 | 19,35 | 19,11 | 19,11 | 0,74% | 265,00 |
| 16.04.2025 | 18,97 | 18,97 | 18,97 | 18,97 | -1,25% | 100,00 |
| 15.04.2025 | 19,32 | 19,32 | 19,21 | 19,21 | -1,94% | 77,00 |
| 14.04.2025 | 19,40 | 19,59 | 19,18 | 19,59 | 6,15% | 1.133,00 |