31,410€
-2,57%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 32,30 | 32,44 | 31,13 | 31,30 | -2,92% | - |
| 13.10.2026 | 32,34 | 32,58 | 32,22 | 32,24 | -1,20% | - |
| 12.10.2026 | 32,33 | 32,66 | 32,08 | 32,63 | 2,34% | - |
| 09.10.2026 | 31,37 | 31,95 | 31,37 | 31,89 | 1,59% | - |
| 08.10.2026 | 31,40 | 31,54 | 30,99 | 31,39 | 0,00% | - |
| 07.10.2026 | 32,62 | 32,81 | 31,07 | 31,39 | -2,89% | - |
| 06.10.2026 | 32,34 | 32,45 | 32,21 | 32,32 | -0,32% | - |
| 05.10.2026 | 32,29 | 32,43 | 32,07 | 32,43 | -0,32% | - |
| 02.10.2026 | 32,48 | 32,53 | 32,48 | 32,53 | 1,75% | 143,00 |
| 01.10.2026 | 31,69 | 31,98 | 31,47 | 31,97 | 1,91% | - |
| 30.09.2026 | 31,37 | 31,37 | 31,37 | 31,37 | 1,42% | 15,00 |
| 29.09.2026 | 30,93 | 30,93 | 30,93 | 30,93 | 0,24% | 493,00 |
| 28.09.2026 | 31,24 | 31,29 | 30,36 | 30,86 | -1,17% | - |
| 25.09.2026 | 31,39 | 31,62 | 31,15 | 31,22 | 0,92% | - |
| 24.09.2026 | 31,47 | 31,67 | 30,69 | 30,94 | -2,51% | - |
| 23.09.2026 | 31,73 | 31,73 | 31,73 | 31,73 | 0,44% | 1,00 |
| 22.09.2026 | 31,59 | 31,59 | 31,59 | 31,59 | 1,17% | 270,00 |
| 21.09.2026 | 31,63 | 31,94 | 31,05 | 31,23 | -0,32% | - |
| 18.09.2026 | 31,41 | 31,44 | 31,03 | 31,33 | 0,45% | - |
| 17.09.2026 | 31,86 | 32,12 | 30,82 | 31,19 | -0,57% | - |
| 16.09.2026 | 31,21 | 31,47 | 31,00 | 31,37 | 0,95% | - |
| 15.09.2026 | 31,02 | 31,31 | 30,61 | 31,07 | -0,03% | - |
| 14.09.2026 | 31,20 | 31,37 | 30,89 | 31,08 | 2,04% | - |
| 11.09.2026 | 30,46 | 30,46 | 30,46 | 30,46 | -1,71% | 166,00 |
| 10.09.2026 | 30,92 | 31,07 | 30,55 | 30,99 | 0,45% | - |
| 09.09.2026 | 31,91 | 31,95 | 30,81 | 30,85 | -2,94% | - |
| 08.09.2026 | 31,75 | 31,86 | 31,36 | 31,79 | -0,20% | - |
| 07.09.2026 | 31,85 | 31,86 | 31,84 | 31,85 | 0,82% | - |
| 04.09.2026 | 31,59 | 31,59 | 31,59 | 31,59 | -0,25% | 14,00 |
| 03.09.2026 | 30,76 | 31,83 | 30,53 | 31,67 | 5,22% | - |
| 02.09.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -0,50% | 140,00 |
| 01.09.2026 | 31,25 | 31,34 | 30,24 | 30,25 | -1,77% | - |
| 31.08.2026 | 30,44 | 30,87 | 30,21 | 30,80 | 0,95% | - |
| 28.08.2026 | 30,26 | 31,01 | 29,93 | 30,51 | 3,69% | - |
| 27.08.2026 | 29,23 | 29,42 | 29,23 | 29,42 | -3,68% | 210,00 |
| 26.08.2026 | 31,20 | 31,24 | 30,33 | 30,55 | -4,49% | - |
| 25.08.2026 | 32,91 | 33,16 | 31,86 | 31,98 | 0,35% | 2.567,00 |
| 24.08.2026 | 32,89 | 40,25 | 31,87 | 31,87 | -2,33% | 4.061,00 |
| 21.08.2026 | 32,33 | 32,77 | 31,88 | 32,63 | 0,57% | - |
| 20.08.2026 | 32,40 | 32,78 | 32,12 | 32,45 | -0,34% | - |
| 19.08.2026 | 32,58 | 32,80 | 32,48 | 32,56 | -0,02% | - |
| 18.08.2026 | 32,72 | 32,85 | 32,15 | 32,56 | -1,26% | - |
| 17.08.2026 | 33,15 | 33,15 | 32,73 | 32,98 | 0,12% | - |
| 14.08.2026 | 33,17 | 33,35 | 32,69 | 32,94 | -1,75% | - |
| 13.08.2026 | 33,79 | 34,26 | 33,34 | 33,52 | -1,15% | - |
| 12.08.2026 | 34,35 | 34,52 | 33,58 | 33,91 | -1,45% | - |
| 11.08.2026 | 34,68 | 35,39 | 34,17 | 34,41 | -1,62% | - |
| 10.08.2026 | 35,87 | 35,87 | 34,93 | 34,98 | -1,21% | - |
| 07.08.2026 | 35,51 | 35,70 | 35,21 | 35,41 | -0,01% | - |
| 06.08.2026 | 34,99 | 35,74 | 34,88 | 35,41 | 1,40% | - |
| 05.08.2026 | 35,01 | 35,03 | 34,61 | 34,92 | 0,58% | - |
| 04.08.2026 | 33,20 | 34,73 | 33,12 | 34,72 | 4,91% | - |
| 03.08.2026 | 32,34 | 33,29 | 32,23 | 33,10 | 4,60% | - |
| 31.07.2026 | 31,46 | 31,64 | 31,46 | 31,64 | -0,11% | 118,00 |
| 30.07.2026 | 31,82 | 31,96 | 31,15 | 31,68 | -0,92% | - |
| 29.07.2026 | 32,63 | 32,91 | 31,65 | 31,97 | 1,04% | - |
| 28.07.2026 | 31,64 | 31,64 | 31,64 | 31,64 | -0,42% | 10,00 |
| 27.07.2026 | 31,63 | 32,07 | 31,36 | 31,78 | 0,54% | - |
| 24.07.2026 | 31,31 | 31,73 | 31,20 | 31,61 | 0,91% | - |
| 23.07.2026 | 31,32 | 31,32 | 31,32 | 31,32 | 0,89% | 1,00 |
| 22.07.2026 | 31,66 | 31,96 | 31,02 | 31,05 | -2,19% | - |
| 21.07.2026 | 31,74 | 31,74 | 31,74 | 31,74 | -0,44% | 578,00 |
| 20.07.2026 | 31,57 | 31,98 | 31,47 | 31,88 | 0,76% | - |
| 17.07.2026 | 31,78 | 32,25 | 31,64 | 31,64 | 1,54% | - |
| 16.07.2026 | 31,02 | 31,16 | 30,88 | 31,16 | 0,55% | - |
| 15.07.2026 | 31,86 | 31,86 | 30,99 | 30,99 | -1,05% | 98,00 |
| 14.07.2026 | 31,32 | 31,32 | 31,32 | 31,32 | -0,93% | 10,00 |
| 13.07.2026 | 31,46 | 31,81 | 31,28 | 31,62 | -0,49% | - |
| 10.07.2026 | 31,77 | 31,77 | 31,77 | 31,77 | -5,73% | 4,00 |
| 09.07.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -0,12% | 6,00 |
| 08.07.2026 | 33,74 | 33,74 | 33,74 | 33,74 | -2,43% | 4,00 |
| 07.07.2026 | 34,58 | 34,58 | 34,58 | 34,58 | 4,69% | 3,00 |
| 06.07.2026 | 33,03 | 33,03 | 33,03 | 33,03 | -0,41% | 4,00 |
| 03.07.2026 | 33,14 | 33,19 | 33,08 | 33,17 | 1,16% | - |
| 02.07.2026 | 33,25 | 33,44 | 32,79 | 32,79 | -1,66% | - |
| 01.07.2026 | 33,22 | 33,94 | 33,10 | 33,34 | 0,45% | - |
| 30.06.2026 | 32,87 | 33,20 | 32,83 | 33,19 | -0,63% | - |
| 29.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 2,38% | 3,00 |
| 26.06.2026 | 32,65 | 32,83 | 32,63 | 32,63 | -1,60% | - |
| 25.06.2026 | 33,13 | 33,23 | 33,10 | 33,16 | -0,17% | - |
| 24.06.2026 | 33,05 | 33,81 | 32,87 | 33,21 | 1,56% | - |
| 23.06.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -0,67% | 1,00 |
| 22.06.2026 | 32,92 | 32,92 | 32,92 | 32,92 | 1,07% | 12,00 |
| 19.06.2026 | 32,57 | 32,62 | 32,49 | 32,57 | 1,91% | - |
| 18.06.2026 | 31,96 | 31,96 | 31,96 | 31,96 | 1,27% | 50,00 |
| 17.06.2026 | 32,36 | 32,74 | 31,29 | 31,56 | -3,01% | - |
| 16.06.2026 | 32,40 | 33,15 | 32,33 | 32,54 | 0,12% | - |
| 15.06.2026 | 32,48 | 32,87 | 32,31 | 32,50 | 1,29% | - |
| 12.06.2026 | 31,38 | 32,46 | 31,28 | 32,09 | 2,84% | - |
| 11.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 3,06% | 1,00 |
| 10.06.2026 | 30,34 | 30,80 | 30,11 | 30,28 | -0,49% | - |
| 09.06.2026 | 30,42 | 30,57 | 30,38 | 30,43 | 0,35% | - |
| 08.06.2026 | 30,32 | 30,32 | 30,32 | 30,32 | -0,92% | 60,00 |
| 05.06.2026 | 30,64 | 30,65 | 30,54 | 30,60 | -1,73% | - |
| 04.06.2026 | 30,89 | 31,33 | 30,73 | 31,14 | -0,08% | - |
| 03.06.2026 | 31,14 | 31,17 | 31,12 | 31,17 | 0,21% | - |
| 02.06.2026 | 30,23 | 31,30 | 30,18 | 31,10 | 2,78% | - |
| 01.06.2026 | 32,30 | 32,35 | 30,04 | 30,26 | -5,16% | - |
| 29.05.2026 | 31,62 | 32,03 | 31,35 | 31,91 | 1,95% | - |
| 28.05.2026 | 31,15 | 31,62 | 30,61 | 31,30 | -2,78% | - |