32,630€
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 33,39 | 33,39 | 32,57 | 32,62 | -0,03% | - |
| 21.08.2026 | 32,34 | 32,77 | 31,87 | 32,63 | 0,31% | 9,00 |
| 20.08.2026 | 32,37 | 32,78 | 31,89 | 32,53 | -0,61% | - |
| 19.08.2026 | 32,67 | 32,81 | 32,47 | 32,73 | 1,14% | - |
| 18.08.2026 | 32,87 | 32,90 | 32,15 | 32,36 | -1,57% | - |
| 17.08.2026 | 33,12 | 33,21 | 32,73 | 32,88 | -0,08% | - |
| 14.08.2026 | 33,19 | 33,24 | 32,69 | 32,90 | -1,79% | - |
| 13.08.2026 | 33,73 | 34,26 | 33,34 | 33,50 | -0,83% | - |
| 12.08.2026 | 34,32 | 34,59 | 33,64 | 33,78 | -1,49% | - |
| 11.08.2026 | 34,64 | 35,39 | 34,17 | 34,29 | -1,80% | - |
| 10.08.2026 | 35,78 | 35,87 | 34,87 | 34,92 | -2,70% | - |
| 07.08.2026 | 35,51 | 35,90 | 35,21 | 35,89 | 1,30% | - |
| 06.08.2026 | 34,92 | 35,74 | 34,85 | 35,43 | 1,55% | 6,00 |
| 05.08.2026 | 34,99 | 35,06 | 34,61 | 34,89 | 0,35% | - |
| 04.08.2026 | 33,16 | 34,92 | 33,12 | 34,77 | 5,09% | 7,00 |
| 03.08.2026 | 32,34 | 33,33 | 32,13 | 33,09 | 3,36% | 7,00 |
| 31.07.2026 | 31,61 | 32,23 | 31,33 | 32,01 | 0,88% | 7,00 |
| 30.07.2026 | 31,80 | 32,24 | 31,15 | 31,73 | -0,20% | - |
| 29.07.2026 | 32,68 | 32,91 | 31,62 | 31,80 | -2,44% | - |
| 28.07.2026 | 31,94 | 32,73 | 31,91 | 32,59 | 2,13% | - |
| 27.07.2026 | 31,55 | 32,07 | 31,27 | 31,91 | 1,82% | - |
| 24.07.2026 | 31,34 | 31,79 | 31,23 | 31,34 | 0,19% | - |
| 23.07.2026 | 31,17 | 31,38 | 30,75 | 31,28 | 0,10% | - |
| 22.07.2026 | 31,64 | 31,91 | 30,99 | 31,25 | -0,10% | - |
| 21.07.2026 | 31,70 | 32,02 | 31,10 | 31,28 | -1,71% | - |
| 20.07.2026 | 31,59 | 32,04 | 31,51 | 31,83 | 0,39% | - |
| 17.07.2026 | 31,78 | 32,26 | 31,56 | 31,70 | 0,22% | - |
| 16.07.2026 | 31,02 | 31,84 | 30,74 | 31,63 | 1,98% | - |
| 15.07.2026 | 31,43 | 31,69 | 30,98 | 31,02 | -1,12% | - |
| 14.07.2026 | 31,40 | 31,71 | 31,05 | 31,37 | -0,81% | - |
| 13.07.2026 | 31,61 | 31,81 | 31,22 | 31,62 | 0,16% | - |
| 10.07.2026 | 31,55 | 31,77 | 31,03 | 31,57 | -1,51% | - |
| 09.07.2026 | 33,32 | 33,50 | 30,10 | 32,06 | -3,87% | - |
| 08.07.2026 | 33,65 | 33,65 | 33,10 | 33,35 | -0,67% | - |
| 07.07.2026 | 34,25 | 34,30 | 33,23 | 33,57 | -1,58% | - |
| 06.07.2026 | 33,17 | 34,12 | 32,95 | 34,11 | 3,14% | - |
| 03.07.2026 | 33,05 | 33,14 | 33,05 | 33,07 | 0,81% | - |
| 02.07.2026 | 33,27 | 33,42 | 32,80 | 32,81 | -3,24% | - |
| 01.07.2026 | 33,25 | 33,95 | 33,06 | 33,91 | 2,66% | - |
| 30.06.2026 | 32,65 | 33,18 | 32,65 | 33,03 | 1,54% | - |
| 29.06.2026 | 32,98 | 33,13 | 32,20 | 32,53 | -0,66% | - |
| 26.06.2026 | 32,91 | 32,91 | 32,38 | 32,74 | -0,95% | - |
| 25.06.2026 | 32,96 | 33,58 | 32,93 | 33,06 | 0,23% | - |
| 24.06.2026 | 32,94 | 33,81 | 32,86 | 32,98 | -0,87% | - |
| 23.06.2026 | 32,83 | 33,64 | 32,33 | 33,27 | 2,96% | - |
| 22.06.2026 | 32,46 | 32,82 | 31,73 | 32,32 | -0,78% | - |
| 19.06.2026 | 32,53 | 32,62 | 32,49 | 32,57 | 1,77% | - |
| 18.06.2026 | 31,35 | 32,25 | 31,29 | 32,01 | 1,64% | - |
| 17.06.2026 | 32,36 | 32,74 | 31,28 | 31,49 | -3,14% | - |
| 16.06.2026 | 32,44 | 32,51 | 32,37 | 32,51 | -0,44% | - |
| 15.06.2026 | 32,18 | 32,87 | 32,04 | 32,66 | 0,86% | - |
| 12.06.2026 | 31,36 | 32,47 | 31,22 | 32,38 | 5,06% | - |
| 11.06.2026 | 30,52 | 31,02 | 30,50 | 30,82 | 0,69% | - |
| 10.06.2026 | 29,96 | 30,80 | 29,96 | 30,61 | -0,16% | - |
| 09.06.2026 | 30,32 | 31,06 | 30,24 | 30,66 | 0,11% | - |
| 08.06.2026 | 30,40 | 30,95 | 30,14 | 30,62 | -0,65% | - |
| 05.06.2026 | 30,78 | 30,91 | 30,54 | 30,82 | -0,55% | - |
| 04.06.2026 | 31,04 | 31,33 | 30,73 | 30,99 | -0,50% | - |
| 03.06.2026 | 31,17 | 31,17 | 31,13 | 31,15 | 1,70% | - |
| 02.06.2026 | 30,31 | 30,72 | 30,10 | 30,63 | -1,31% | - |
| 01.06.2026 | 32,21 | 32,38 | 30,94 | 31,03 | -1,62% | - |
| 29.05.2026 | 31,59 | 31,87 | 31,41 | 31,54 | 0,78% | - |
| 28.05.2026 | 31,10 | 31,62 | 30,61 | 31,30 | 0,10% | - |
| 27.05.2026 | 31,89 | 32,14 | 31,15 | 31,27 | -3,25% | - |
| 26.05.2026 | 32,52 | 32,66 | 32,14 | 32,32 | -0,40% | - |
| 25.05.2026 | 32,26 | 32,46 | 32,26 | 32,45 | 1,06% | - |
| 22.05.2026 | 31,58 | 32,29 | 31,58 | 32,11 | 0,78% | - |
| 21.05.2026 | 31,64 | 32,18 | 31,11 | 31,86 | 1,45% | - |
| 20.05.2026 | 30,88 | 31,81 | 30,77 | 31,40 | 1,68% | - |
| 19.05.2026 | 31,05 | 31,20 | 30,63 | 30,88 | -1,70% | - |
| 18.05.2026 | 31,17 | 31,49 | 30,91 | 31,42 | 0,51% | - |
| 15.05.2026 | 32,16 | 32,31 | 30,97 | 31,26 | -3,31% | - |
| 14.05.2026 | 32,35 | 33,23 | 32,19 | 32,33 | 0,29% | - |
| 13.05.2026 | 32,61 | 32,96 | 31,89 | 32,23 | -5,51% | - |
| 12.05.2026 | 34,15 | 34,15 | 34,11 | 34,11 | -0,93% | - |
| 11.05.2026 | 34,64 | 34,85 | 34,11 | 34,43 | -0,74% | - |
| 08.05.2026 | 35,45 | 35,84 | 34,57 | 34,69 | -2,12% | - |
| 07.05.2026 | 35,11 | 36,18 | 35,00 | 35,44 | 0,31% | - |
| 06.05.2026 | 35,76 | 36,34 | 34,76 | 35,33 | -0,41% | - |
| 05.05.2026 | 33,83 | 35,98 | 33,83 | 35,47 | 4,94% | - |
| 04.05.2026 | 39,86 | 42,51 | 33,50 | 33,80 | -13,81% | - |
| 30.04.2026 | 38,69 | 39,41 | 38,55 | 39,22 | 1,65% | - |
| 29.04.2026 | 38,97 | 39,19 | 38,51 | 38,58 | 0,60% | - |
| 28.04.2026 | 39,33 | 39,77 | 38,23 | 38,35 | -1,84% | - |
| 27.04.2026 | 39,19 | 39,30 | 38,78 | 39,07 | 0,88% | - |
| 24.04.2026 | 38,42 | 38,98 | 38,35 | 38,73 | 1,02% | - |
| 23.04.2026 | 38,72 | 39,00 | 38,22 | 38,34 | -0,83% | - |
| 22.04.2026 | 38,89 | 39,38 | 38,33 | 38,66 | -0,85% | - |
| 21.04.2026 | 39,00 | 39,44 | 38,62 | 38,99 | 0,35% | - |
| 20.04.2026 | 38,57 | 39,27 | 38,17 | 38,86 | -0,33% | - |
| 17.04.2026 | 37,92 | 39,01 | 37,86 | 38,99 | 3,64% | - |
| 16.04.2026 | 37,45 | 37,76 | 37,26 | 37,62 | 1,61% | - |
| 15.04.2026 | 37,44 | 37,82 | 36,82 | 37,02 | -0,88% | - |
| 14.04.2026 | 37,43 | 38,61 | 37,35 | 37,35 | 0,81% | - |
| 13.04.2026 | 36,47 | 37,08 | 36,10 | 37,05 | 3,10% | - |
| 10.04.2026 | 35,95 | 36,11 | 35,92 | 35,94 | -0,55% | - |
| 09.04.2026 | 36,52 | 36,52 | 35,90 | 36,14 | -1,32% | - |
| 08.04.2026 | 35,79 | 37,36 | 35,55 | 36,62 | 4,09% | - |
| 07.04.2026 | 34,53 | 35,45 | 34,39 | 35,18 | 4,47% | - |
| 02.04.2026 | 34,02 | 34,20 | 33,52 | 33,68 | -1,56% | - |