42,090$
-2,30%
Echtzeit-Aktienkurs NAPCO Security Technologies
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 42,91 | 42,91 | 40,99 | 42,09 | -2,30% | 453.037,00 |
| 11.12.2025 | 42,05 | 43,21 | 41,69 | 43,08 | 2,35% | 239.336,00 |
| 10.12.2025 | 41,23 | 42,79 | 41,01 | 42,09 | 1,59% | 531.763,00 |
| 09.12.2025 | 41,72 | 42,57 | 41,41 | 41,43 | -1,57% | 241.680,00 |
| 08.12.2025 | 41,73 | 42,28 | 41,39 | 42,09 | 1,89% | 327.108,00 |
| 05.12.2025 | 40,83 | 41,68 | 40,48 | 41,31 | 0,93% | 501.286,00 |
| 04.12.2025 | 40,79 | 41,55 | 40,28 | 40,93 | -0,22% | 373.854,00 |
| 03.12.2025 | 39,91 | 41,08 | 38,97 | 41,02 | 2,86% | 379.549,00 |
| 02.12.2025 | 38,19 | 39,92 | 37,91 | 39,88 | 5,42% | 688.131,00 |
| 01.12.2025 | 39,91 | 39,91 | 37,64 | 37,83 | -6,36% | 585.290,00 |
| 28.11.2025 | 41,06 | 41,06 | 39,99 | 40,40 | -0,88% | 114.641,00 |
| 26.11.2025 | 40,30 | 40,90 | 40,08 | 40,76 | 0,54% | 164.173,00 |
| 25.11.2025 | 38,99 | 40,59 | 38,99 | 40,54 | 4,54% | 264.178,00 |
| 24.11.2025 | 38,83 | 39,55 | 38,50 | 38,78 | 2,05% | 388.840,00 |
| 20.11.2025 | 40,60 | 40,94 | 37,85 | 38,00 | -4,04% | 524.698,00 |
| 19.11.2025 | 39,30 | 40,07 | 39,06 | 39,60 | 0,71% | 369.493,00 |
| 18.11.2025 | 39,92 | 40,49 | 39,18 | 39,32 | -2,15% | 173.401,00 |
| 17.11.2025 | 40,31 | 40,99 | 39,82 | 40,19 | -0,47% | 250.599,00 |
| 13.11.2025 | 41,91 | 42,09 | 40,02 | 40,37 | -3,76% | 239.515,00 |
| 12.11.2025 | 41,87 | 42,30 | 41,49 | 41,95 | 0,82% | 168.165,00 |
| 11.11.2025 | 42,32 | 42,33 | 41,56 | 41,61 | -1,75% | 163.489,00 |
| 10.11.2025 | 42,55 | 42,91 | 41,03 | 42,35 | 0,57% | 263.129,00 |
| 07.11.2025 | 42,52 | 43,06 | 41,34 | 42,11 | -1,70% | 442.637,00 |
| 06.11.2025 | 44,07 | 44,39 | 42,14 | 42,84 | -3,46% | 343.696,00 |
| 05.11.2025 | 41,28 | 44,46 | 41,28 | 44,37 | 7,29% | 433.153,00 |
| 04.11.2025 | 42,17 | 42,22 | 40,20 | 41,36 | 1,47% | 541.672,00 |
| 03.11.2025 | 46,58 | 48,12 | 37,55 | 40,76 | -7,57% | 724.117,00 |
| 31.10.2025 | 43,80 | 44,25 | 43,56 | 44,10 | 0,73% | 392.192,00 |
| 30.10.2025 | 43,72 | 44,22 | 43,37 | 43,78 | 0,05% | 163.844,00 |
| 29.10.2025 | 43,98 | 44,66 | 43,27 | 43,76 | -0,55% | 246.317,00 |
| 28.10.2025 | 44,02 | 44,13 | 42,70 | 44,00 | -0,23% | 218.278,00 |
| 27.10.2025 | 44,44 | 44,82 | 44,07 | 44,10 | 0,02% | 230.685,00 |
| 24.10.2025 | 44,46 | 45,14 | 44,04 | 44,09 | 0,36% | 373.463,00 |
| 23.10.2025 | 43,42 | 44,29 | 43,42 | 43,93 | 1,13% | 188.136,00 |
| 22.10.2025 | 43,68 | 43,89 | 42,68 | 43,44 | -0,70% | 225.598,00 |
| 21.10.2025 | 43,80 | 44,39 | 43,49 | 43,75 | -0,13% | 159.352,00 |
| 20.10.2025 | 43,59 | 44,31 | 43,59 | 43,80 | 0,99% | 259.719,00 |
| 17.10.2025 | 43,36 | 44,34 | 43,04 | 43,37 | 0,42% | 255.702,00 |
| 16.10.2025 | 43,76 | 44,05 | 43,15 | 43,19 | -0,71% | 314.956,00 |
| 15.10.2025 | 43,19 | 43,92 | 43,15 | 43,50 | 1,19% | 257.340,00 |
| 14.10.2025 | 42,08 | 43,10 | 41,59 | 42,99 | 0,92% | 164.565,00 |
| 13.10.2025 | 42,86 | 42,96 | 42,09 | 42,60 | 1,57% | 159.641,00 |
| 10.10.2025 | 43,65 | 43,74 | 41,88 | 41,94 | -2,21% | 242.565,00 |
| 09.10.2025 | 43,91 | 43,93 | 42,31 | 42,89 | -2,32% | 161.351,00 |
| 08.10.2025 | 43,36 | 44,30 | 43,06 | 43,91 | 1,88% | 374.411,00 |
| 07.10.2025 | 43,85 | 43,85 | 42,73 | 43,10 | -0,97% | 491.840,00 |
| 06.10.2025 | 43,07 | 43,74 | 42,96 | 43,52 | 1,92% | 342.020,00 |
| 02.10.2025 | 43,09 | 43,09 | 42,30 | 42,70 | -0,05% | 192.733,00 |
| 01.10.2025 | 42,46 | 42,91 | 42,25 | 42,72 | -0,47% | 258.844,00 |
| 30.09.2025 | 42,50 | 43,05 | 42,42 | 42,92 | 1,01% | 266.568,00 |
| 29.09.2025 | 43,20 | 43,50 | 42,46 | 42,49 | -1,51% | 220.326,00 |
| 26.09.2025 | 43,15 | 43,48 | 42,75 | 43,14 | 0,14% | 211.446,00 |
| 25.09.2025 | 42,70 | 43,22 | 42,45 | 43,08 | -0,78% | 271.347,00 |
| 24.09.2025 | 43,93 | 45,03 | 43,17 | 43,42 | 0,63% | 371.674,00 |
| 23.09.2025 | 42,70 | 43,58 | 42,42 | 43,15 | 1,70% | 309.229,00 |
| 22.09.2025 | 42,63 | 42,75 | 41,91 | 42,43 | -0,47% | 361.732,00 |
| 19.09.2025 | 42,04 | 42,67 | 41,46 | 42,63 | 1,52% | 1.663.500,00 |
| 18.09.2025 | 42,90 | 42,90 | 41,10 | 41,99 | -0,97% | 560.237,00 |
| 17.09.2025 | 42,90 | 43,56 | 42,13 | 42,40 | -1,23% | 508.769,00 |
| 16.09.2025 | 43,77 | 44,01 | 42,76 | 42,93 | -1,67% | 629.207,00 |
| 15.09.2025 | 42,16 | 44,24 | 41,96 | 43,66 | 4,13% | 808.646,00 |
| 12.09.2025 | 41,37 | 42,10 | 41,05 | 41,93 | 1,06% | 490.808,00 |
| 11.09.2025 | 40,01 | 41,55 | 39,84 | 41,49 | 3,52% | 327.779,00 |
| 10.09.2025 | 40,10 | 40,42 | 39,81 | 40,08 | -0,05% | 250.631,00 |
| 09.09.2025 | 40,20 | 40,52 | 40,06 | 40,10 | -0,47% | 400.907,00 |
| 08.09.2025 | 39,79 | 40,29 | 39,52 | 40,29 | 1,95% | 244.259,00 |
| 05.09.2025 | 39,71 | 40,35 | 39,16 | 39,52 | 0,69% | 343.066,00 |
| 04.09.2025 | 39,82 | 39,82 | 38,66 | 39,25 | -1,28% | 467.546,00 |
| 03.09.2025 | 38,57 | 39,86 | 38,44 | 39,76 | 3,30% | 579.874,00 |
| 02.09.2025 | 37,84 | 38,52 | 37,52 | 38,49 | 1,16% | 668.059,00 |
| 29.08.2025 | 38,14 | 38,14 | 37,50 | 38,05 | -0,73% | 445.259,00 |
| 28.08.2025 | 38,47 | 38,55 | 37,78 | 38,33 | -0,21% | 434.724,00 |
| 27.08.2025 | 37,16 | 38,60 | 37,05 | 38,41 | 2,70% | 612.622,00 |
| 26.08.2025 | 34,25 | 37,45 | 34,25 | 37,40 | 11,18% | 1.124.795,00 |
| 25.08.2025 | 34,44 | 35,76 | 31,47 | 33,64 | 6,12% | 1.492.597,00 |
| 22.08.2025 | 30,59 | 31,86 | 30,40 | 31,70 | 4,31% | 317.172,00 |
| 21.08.2025 | 30,14 | 30,53 | 30,03 | 30,39 | 0,66% | 251.288,00 |
| 20.08.2025 | 30,90 | 30,90 | 29,88 | 30,19 | -1,98% | 219.906,00 |
| 19.08.2025 | 30,68 | 31,21 | 30,57 | 30,80 | 0,49% | 186.229,00 |
| 18.08.2025 | 30,58 | 30,73 | 30,31 | 30,65 | 0,52% | 270.312,00 |
| 15.08.2025 | 31,16 | 31,16 | 30,29 | 30,49 | -1,96% | 186.158,00 |
| 14.08.2025 | 31,97 | 32,06 | 30,87 | 31,10 | -4,16% | 298.220,00 |
| 13.08.2025 | 31,08 | 32,49 | 31,07 | 32,45 | 4,81% | 340.749,00 |
| 12.08.2025 | 29,95 | 31,15 | 29,74 | 30,96 | 4,10% | 244.032,00 |
| 11.08.2025 | 29,90 | 30,04 | 29,59 | 29,74 | -0,54% | 132.051,00 |
| 08.08.2025 | 29,81 | 30,37 | 29,63 | 29,90 | 1,12% | 217.845,00 |
| 07.08.2025 | 29,99 | 30,04 | 29,27 | 29,57 | -0,07% | 240.107,00 |
| 06.08.2025 | 30,40 | 30,52 | 29,58 | 29,59 | -2,86% | 240.944,00 |
| 05.08.2025 | 31,10 | 31,10 | 30,44 | 30,46 | -1,71% | 255.434,00 |
| 04.08.2025 | 30,34 | 31,05 | 30,34 | 30,99 | 2,51% | 168.564,00 |
| 01.08.2025 | 30,11 | 30,34 | 29,69 | 30,23 | -0,98% | 213.741,00 |
| 31.07.2025 | 30,84 | 31,32 | 30,40 | 30,53 | -1,36% | 267.832,00 |
| 30.07.2025 | 30,93 | 31,64 | 30,71 | 30,95 | 0,19% | 269.729,00 |
| 29.07.2025 | 31,37 | 31,70 | 30,84 | 30,89 | -0,45% | 280.452,00 |
| 28.07.2025 | 30,50 | 31,05 | 30,32 | 31,03 | 2,01% | 279.707,00 |
| 25.07.2025 | 29,87 | 30,44 | 29,84 | 30,42 | 2,42% | 267.153,00 |
| 24.07.2025 | 30,49 | 30,55 | 29,55 | 29,70 | -2,78% | 388.567,00 |
| 23.07.2025 | 30,52 | 30,91 | 30,21 | 30,55 | 0,79% | 230.639,00 |
| 22.07.2025 | 30,39 | 30,47 | 30,12 | 30,31 | -0,43% | 241.427,00 |
| 21.07.2025 | 30,47 | 30,72 | 30,32 | 30,44 | 0,23% | 155.535,00 |