33,785€
2,19%
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 | 33,09 | 33,86 | 33,03 | 33,80 | 2,24% | - |
| 02.09.2025 | 32,54 | 33,09 | 32,30 | 33,06 | 1,57% | - |
| 01.09.2025 | 32,57 | 32,57 | 32,38 | 32,55 | 0,18% | - |
| 29.08.2025 | 32,82 | 32,86 | 32,05 | 32,49 | -1,13% | - |
| 28.08.2025 | 33,00 | 33,24 | 32,36 | 32,86 | -0,56% | - |
| 27.08.2025 | 32,14 | 33,17 | 31,90 | 33,05 | 2,99% | - |
| 26.08.2025 | 28,67 | 32,12 | 28,32 | 32,09 | 10,70% | 140,00 |
| 25.08.2025 | 27,05 | 33,27 | 26,78 | 28,99 | 7,19% | 400,00 |
| 22.08.2025 | 26,19 | 27,19 | 26,01 | 27,04 | 3,46% | - |
| 21.08.2025 | 25,90 | 26,29 | 25,76 | 26,14 | 0,93% | - |
| 20.08.2025 | 26,45 | 26,71 | 25,64 | 25,90 | -2,08% | - |
| 19.08.2025 | 26,26 | 26,75 | 26,10 | 26,45 | 0,69% | - |
| 18.08.2025 | 26,05 | 26,42 | 26,00 | 26,27 | 0,75% | - |
| 15.08.2025 | 26,69 | 26,95 | 25,87 | 26,07 | -2,49% | - |
| 14.08.2025 | 27,72 | 27,81 | 26,51 | 26,74 | -3,45% | - |
| 13.08.2025 | 26,51 | 27,77 | 26,22 | 27,69 | 4,57% | - |
| 12.08.2025 | 25,59 | 26,67 | 25,46 | 26,48 | 3,58% | - |
| 11.08.2025 | 25,72 | 26,19 | 25,50 | 25,57 | -0,39% | - |
| 08.08.2025 | 25,35 | 25,99 | 25,35 | 25,67 | 1,22% | - |
| 07.08.2025 | 25,38 | 26,00 | 25,15 | 25,36 | -0,22% | - |
| 06.08.2025 | 26,30 | 26,45 | 25,39 | 25,41 | -3,51% | - |
| 05.08.2025 | 26,80 | 27,02 | 26,31 | 26,34 | -1,70% | - |
| 04.08.2025 | 26,09 | 26,83 | 26,06 | 26,79 | 2,43% | - |
| 01.08.2025 | 26,75 | 26,75 | 25,63 | 26,16 | -2,32% | - |
| 31.07.2025 | 27,06 | 27,37 | 26,63 | 26,78 | -1,25% | - |
| 30.07.2025 | 26,75 | 27,53 | 26,71 | 27,12 | 1,38% | - |
| 29.07.2025 | 26,79 | 27,54 | 26,70 | 26,75 | -0,09% | - |
| 28.07.2025 | 25,91 | 26,77 | 25,91 | 26,77 | 3,38% | - |
| 25.07.2025 | 25,27 | 25,91 | 25,17 | 25,90 | 2,62% | - |
| 24.07.2025 | 25,95 | 26,16 | 25,14 | 25,24 | -2,76% | - |
| 23.07.2025 | 25,83 | 26,35 | 25,64 | 25,95 | 0,60% | - |
| 22.07.2025 | 26,01 | 26,18 | 25,74 | 25,80 | -0,81% | - |
| 21.07.2025 | 26,20 | 26,30 | 25,85 | 26,01 | -0,46% | - |
| 18.07.2025 | 26,60 | 26,79 | 26,07 | 26,13 | -1,84% | - |
| 17.07.2025 | 26,21 | 26,79 | 26,21 | 26,62 | 1,56% | - |
| 16.07.2025 | 26,05 | 26,33 | 25,48 | 26,21 | 0,56% | - |
| 15.07.2025 | 26,22 | 26,96 | 26,03 | 26,06 | -0,46% | - |
| 14.07.2025 | 26,39 | 26,49 | 25,99 | 26,18 | -0,98% | - |
| 11.07.2025 | 27,11 | 27,11 | 26,28 | 26,44 | -2,26% | 15,00 |
| 10.07.2025 | 25,76 | 27,37 | 25,61 | 27,05 | 4,97% | - |
| 09.07.2025 | 25,39 | 25,80 | 25,20 | 25,77 | 1,42% | - |
| 08.07.2025 | 25,13 | 25,62 | 25,03 | 25,41 | 1,36% | 40,00 |
| 07.07.2025 | 25,47 | 25,72 | 24,93 | 25,07 | -1,57% | - |
| 04.07.2025 | 25,63 | 25,63 | 25,45 | 25,47 | -0,74% | - |
| 03.07.2025 | 25,54 | 26,00 | 24,96 | 25,66 | 0,49% | - |
| 02.07.2025 | 25,38 | 25,80 | 25,31 | 25,54 | 0,55% | - |
| 01.07.2025 | 25,18 | 25,78 | 24,90 | 25,40 | 0,77% | - |
| 30.06.2025 | 25,30 | 25,71 | 24,99 | 25,20 | -0,40% | - |
| 27.06.2025 | 25,49 | 25,79 | 25,16 | 25,30 | -0,76% | - |
| 26.06.2025 | 25,38 | 25,52 | 25,08 | 25,50 | 0,75% | - |
| 25.06.2025 | 24,38 | 25,48 | 24,33 | 25,31 | 3,86% | - |
| 24.06.2025 | 23,95 | 24,39 | 23,92 | 24,37 | 2,25% | - |
| 23.06.2025 | 23,84 | 24,21 | 23,42 | 23,83 | 0,74% | - |
| 20.06.2025 | 24,57 | 24,85 | 22,89 | 23,66 | -3,31% | - |
| 19.06.2025 | 24,77 | 24,77 | 24,47 | 24,47 | -1,13% | - |
| 18.06.2025 | 24,92 | 25,35 | 24,59 | 24,75 | -0,66% | - |
| 17.06.2025 | 24,65 | 25,07 | 23,82 | 24,91 | 0,97% | - |
| 16.06.2025 | 23,91 | 24,69 | 23,59 | 24,67 | 3,35% | - |
| 13.06.2025 | 24,40 | 24,51 | 23,58 | 23,87 | -2,05% | - |
| 12.06.2025 | 24,75 | 24,79 | 24,35 | 24,37 | -2,48% | - |
| 11.06.2025 | 25,21 | 25,30 | 24,71 | 24,99 | -0,56% | - |
| 10.06.2025 | 25,14 | 25,34 | 25,02 | 25,13 | -0,02% | - |
| 09.06.2025 | 25,31 | 25,54 | 24,99 | 25,14 | -0,69% | - |
| 06.06.2025 | 25,07 | 25,72 | 25,07 | 25,31 | 0,92% | - |
| 05.06.2025 | 25,05 | 25,15 | 24,56 | 25,08 | 0,02% | - |
| 04.06.2025 | 25,17 | 25,29 | 24,86 | 25,08 | -0,40% | - |
| 03.06.2025 | 24,56 | 25,19 | 24,41 | 25,18 | 2,69% | - |
| 02.06.2025 | 24,59 | 24,63 | 24,23 | 24,52 | -0,37% | - |
| 30.05.2025 | 24,65 | 25,01 | 24,47 | 24,61 | -0,10% | - |
| 29.05.2025 | 24,72 | 25,23 | 24,33 | 24,63 | -0,18% | - |
| 28.05.2025 | 25,02 | 25,21 | 24,66 | 24,68 | -1,26% | - |
| 27.05.2025 | 24,92 | 25,18 | 24,62 | 24,99 | -0,04% | - |
| 26.05.2025 | 24,72 | 25,02 | 24,61 | 25,00 | 1,09% | - |
| 23.05.2025 | 25,28 | 25,28 | 24,22 | 24,73 | -2,16% | - |
| 22.05.2025 | 25,02 | 25,32 | 24,76 | 25,28 | 1,10% | - |
| 21.05.2025 | 25,12 | 25,19 | 24,55 | 25,00 | -0,32% | - |
| 20.05.2025 | 24,87 | 25,36 | 24,49 | 25,08 | 0,97% | - |
| 19.05.2025 | 24,63 | 24,87 | 24,37 | 24,84 | -0,50% | - |
| 16.05.2025 | 24,66 | 25,05 | 24,45 | 24,97 | 1,13% | - |
| 15.05.2025 | 24,74 | 25,08 | 24,34 | 24,69 | -0,44% | - |
| 14.05.2025 | 24,66 | 24,92 | 24,30 | 24,80 | 0,47% | - |
| 13.05.2025 | 24,72 | 25,03 | 24,25 | 24,68 | -0,20% | - |
| 12.05.2025 | 23,54 | 24,91 | 23,54 | 24,73 | 5,53% | - |
| 09.05.2025 | 23,34 | 23,65 | 23,03 | 23,44 | 0,49% | - |
| 08.05.2025 | 22,04 | 23,41 | 22,04 | 23,32 | 5,59% | - |
| 07.05.2025 | 21,74 | 22,26 | 21,67 | 22,09 | 1,38% | - |
| 06.05.2025 | 21,78 | 22,02 | 21,27 | 21,79 | 0,16% | - |
| 05.05.2025 | 21,04 | 24,32 | 20,63 | 21,75 | 3,40% | - |
| 02.05.2025 | 20,17 | 21,16 | 20,16 | 21,04 | 4,31% | - |
| 30.04.2025 | 20,09 | 20,24 | 19,47 | 20,17 | 0,40% | - |
| 29.04.2025 | 19,97 | 20,21 | 19,82 | 20,09 | 0,64% | - |
| 28.04.2025 | 20,17 | 20,20 | 19,68 | 19,96 | -0,96% | - |
| 25.04.2025 | 19,99 | 20,23 | 19,70 | 20,15 | 0,85% | - |
| 24.04.2025 | 19,44 | 20,16 | 19,18 | 19,98 | 2,80% | - |
| 23.04.2025 | 19,05 | 20,17 | 19,05 | 19,44 | 2,10% | - |
| 22.04.2025 | 19,10 | 19,10 | 18,51 | 19,04 | -0,21% | - |
| 17.04.2025 | 19,15 | 19,35 | 18,84 | 19,08 | 0,65% | - |
| 16.04.2025 | 19,18 | 19,29 | 18,66 | 18,95 | -1,15% | - |
| 15.04.2025 | 19,46 | 19,68 | 19,12 | 19,17 | -1,38% | - |
| 14.04.2025 | 19,26 | 19,66 | 19,06 | 19,44 | 2,29% | - |