31,755€
0,65%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2026 | 32,19 | 32,19 | 32,19 | 32,19 | 0,67% | 34,00 |
| 26.05.2026 | 32,37 | 32,66 | 31,87 | 31,98 | -2,40% | - |
| 25.05.2026 | 32,76 | 32,76 | 32,76 | 32,76 | 2,31% | 1,00 |
| 22.05.2026 | 31,67 | 32,15 | 31,60 | 32,02 | 0,09% | - |
| 21.05.2026 | 31,59 | 32,01 | 31,13 | 31,99 | 1,88% | - |
| 20.05.2026 | 30,89 | 31,81 | 30,77 | 31,40 | 1,95% | - |
| 19.05.2026 | 30,90 | 31,27 | 30,51 | 30,80 | 0,52% | - |
| 18.05.2026 | 30,64 | 30,64 | 30,64 | 30,64 | -1,97% | 125,00 |
| 15.05.2026 | 32,02 | 32,18 | 30,97 | 31,26 | -3,65% | - |
| 14.05.2026 | 32,41 | 32,46 | 32,37 | 32,44 | 0,59% | - |
| 13.05.2026 | 32,70 | 32,96 | 31,94 | 32,25 | -6,97% | - |
| 11.05.2026 | 34,68 | 34,69 | 34,59 | 34,67 | -2,43% | - |
| 07.05.2026 | 35,53 | 35,53 | 35,53 | 35,53 | 1,70% | 15,00 |
| 06.05.2026 | 35,78 | 36,33 | 34,76 | 34,94 | -1,45% | - |
| 05.05.2026 | 33,98 | 35,98 | 33,88 | 35,45 | -3,06% | - |
| 04.05.2026 | 36,57 | 36,57 | 36,57 | 36,57 | -7,14% | 55,00 |
| 30.04.2026 | 39,38 | 39,38 | 39,38 | 39,38 | 2,05% | 77,00 |
| 29.04.2026 | 39,11 | 39,19 | 38,37 | 38,59 | -0,90% | - |
| 28.04.2026 | 38,94 | 38,94 | 38,94 | 38,94 | -0,33% | 1,00 |
| 27.04.2026 | 39,13 | 39,30 | 38,88 | 39,07 | -0,31% | - |
| 24.04.2026 | 38,49 | 39,21 | 38,38 | 39,19 | 0,67% | - |
| 23.04.2026 | 38,93 | 38,93 | 38,93 | 38,93 | 1,17% | 1,00 |
| 22.04.2026 | 38,48 | 38,48 | 38,48 | 38,48 | -1,03% | 10,00 |
| 21.04.2026 | 39,07 | 39,44 | 38,54 | 38,88 | -0,03% | - |
| 20.04.2026 | 38,41 | 39,31 | 38,17 | 38,89 | -0,24% | - |
| 17.04.2026 | 37,97 | 39,01 | 37,86 | 38,99 | 3,33% | - |
| 16.04.2026 | 37,51 | 37,76 | 37,31 | 37,73 | -0,24% | - |
| 15.04.2026 | 37,82 | 37,82 | 37,82 | 37,82 | 1,98% | 1,00 |
| 14.04.2026 | 37,38 | 38,18 | 36,88 | 37,09 | 1,24% | - |
| 13.04.2026 | 36,63 | 36,63 | 36,63 | 36,63 | 0,62% | 129,00 |
| 10.04.2026 | 35,99 | 36,47 | 35,80 | 36,41 | 0,97% | - |
| 09.04.2026 | 36,46 | 36,51 | 35,90 | 36,06 | -1,81% | - |
| 08.04.2026 | 36,44 | 37,34 | 36,34 | 36,72 | 3,82% | - |
| 07.04.2026 | 34,91 | 35,49 | 34,46 | 35,37 | 6,46% | - |
| 02.04.2026 | 33,73 | 33,87 | 33,19 | 33,23 | -1,90% | - |
| 01.04.2026 | 33,87 | 33,87 | 33,87 | 33,87 | 2,30% | 100,00 |
| 31.03.2026 | 33,11 | 33,11 | 33,11 | 33,11 | 0,26% | 550,00 |
| 30.03.2026 | 33,38 | 33,77 | 32,78 | 33,03 | -0,90% | - |
| 27.03.2026 | 33,84 | 33,86 | 33,03 | 33,33 | -1,17% | - |
| 26.03.2026 | 34,09 | 34,09 | 33,72 | 33,72 | -7,57% | 4,00 |
| 25.03.2026 | 36,48 | 36,48 | 36,48 | 36,48 | -0,44% | 550,00 |
| 24.03.2026 | 36,64 | 36,64 | 36,64 | 36,64 | 5,11% | 1,00 |
| 23.03.2026 | 35,00 | 35,00 | 34,86 | 34,86 | -4,62% | 101,00 |
| 20.03.2026 | 36,55 | 36,55 | 36,55 | 36,55 | -1,14% | 8,00 |
| 19.03.2026 | 37,06 | 37,10 | 36,91 | 36,97 | -0,28% | - |
| 18.03.2026 | 37,93 | 38,00 | 36,64 | 37,08 | -0,97% | - |
| 17.03.2026 | 37,12 | 37,45 | 36,88 | 37,44 | -0,27% | - |
| 16.03.2026 | 37,54 | 37,54 | 37,54 | 37,54 | 0,97% | 1,00 |
| 13.03.2026 | 37,18 | 37,18 | 37,18 | 37,18 | 2,62% | 14,00 |
| 12.03.2026 | 36,47 | 36,69 | 35,58 | 36,23 | -1,01% | - |
| 11.03.2026 | 37,38 | 37,57 | 36,57 | 36,60 | -2,45% | - |
| 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% | - |