37,340$
3,55%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 36,85 | 38,02 | 36,55 | 37,34 | 3,55% | 1.513.715,00 |
| 17.06.2026 | 37,52 | 37,99 | 36,04 | 36,06 | -3,97% | 397.581,00 |
| 16.06.2026 | 37,82 | 38,43 | 37,26 | 37,55 | -0,13% | 522.108,00 |
| 15.06.2026 | 37,88 | 38,23 | 37,46 | 37,60 | 1,02% | 810.803,00 |
| 12.06.2026 | 36,43 | 37,58 | 36,08 | 37,22 | 2,14% | 395.892,00 |
| 11.06.2026 | 35,46 | 36,56 | 35,16 | 36,44 | 3,41% | 459.901,00 |
| 10.06.2026 | 35,07 | 35,61 | 34,72 | 35,24 | 0,17% | 307.479,00 |
| 09.06.2026 | 35,08 | 36,02 | 34,32 | 35,18 | 0,46% | 309.977,00 |
| 08.06.2026 | 35,06 | 35,39 | 34,72 | 35,02 | 0,02% | 373.213,00 |
| 05.06.2026 | 35,54 | 35,70 | 34,90 | 35,01 | -2,04% | 262.765,00 |
| 04.06.2026 | 36,11 | 36,42 | 35,72 | 35,74 | -0,72% | 227.430,00 |
| 03.06.2026 | 36,01 | 36,33 | 35,72 | 36,00 | -0,66% | 378.129,00 |
| 02.06.2026 | 35,27 | 36,42 | 35,27 | 36,24 | 2,75% | 355.292,00 |
| 01.06.2026 | 36,92 | 37,46 | 34,76 | 35,27 | -6,07% | 582.575,00 |
| 29.05.2026 | 36,82 | 37,55 | 36,50 | 37,55 | 2,07% | 698.192,00 |
| 28.05.2026 | 36,04 | 36,90 | 35,60 | 36,79 | 1,74% | 344.617,00 |
| 27.05.2026 | 37,18 | 37,32 | 36,06 | 36,16 | -2,51% | 341.336,00 |
| 26.05.2026 | 37,52 | 38,07 | 37,00 | 37,09 | -0,86% | 384.217,00 |
| 22.05.2026 | 36,96 | 37,51 | 36,83 | 37,41 | 2,02% | 224.958,00 |
| 21.05.2026 | 36,58 | 37,29 | 36,12 | 36,67 | -0,27% | 535.265,00 |
| 20.05.2026 | 36,09 | 37,06 | 35,66 | 36,77 | 2,65% | 581.880,00 |
| 19.05.2026 | 36,05 | 36,29 | 35,22 | 35,82 | -0,87% | 286.021,00 |
| 18.05.2026 | 36,92 | 36,92 | 35,73 | 36,14 | -0,29% | 555.522,00 |
| 15.05.2026 | 37,00 | 37,42 | 35,91 | 36,24 | -3,44% | 447.571,00 |
| 14.05.2026 | 38,39 | 39,22 | 37,47 | 37,53 | -0,95% | 339.032,00 |
| 13.05.2026 | 38,34 | 38,82 | 37,25 | 37,89 | -1,07% | 503.539,00 |
| 12.05.2026 | 39,75 | 39,87 | 38,17 | 38,30 | -4,82% | 326.507,00 |
| 11.05.2026 | 40,77 | 41,12 | 39,96 | 40,24 | -1,37% | 363.155,00 |
| 08.05.2026 | 41,94 | 42,00 | 40,52 | 40,80 | -1,83% | 338.403,00 |
| 07.05.2026 | 41,60 | 42,61 | 41,05 | 41,56 | 0,78% | 553.583,00 |
| 06.05.2026 | 42,49 | 42,59 | 40,81 | 41,24 | -1,39% | 340.641,00 |
| 05.05.2026 | 39,61 | 42,20 | 39,59 | 41,82 | 5,61% | 686.341,00 |
| 04.05.2026 | 46,14 | 46,52 | 39,16 | 39,60 | -15,19% | 1.044.735,00 |
| 01.05.2026 | 46,85 | 47,20 | 46,00 | 46,69 | -0,13% | 288.711,00 |
| 30.04.2026 | 45,45 | 46,78 | 45,05 | 46,75 | 3,47% | 233.225,00 |
| 29.04.2026 | 45,67 | 45,67 | 44,76 | 45,18 | -1,03% | 277.506,00 |
| 28.04.2026 | 46,08 | 46,16 | 44,76 | 45,65 | -0,95% | 303.323,00 |
| 27.04.2026 | 45,91 | 46,35 | 45,43 | 46,09 | 0,33% | 289.327,00 |
| 24.04.2026 | 45,12 | 45,95 | 44,68 | 45,94 | 2,36% | 198.050,00 |
| 23.04.2026 | 45,62 | 45,81 | 44,59 | 44,88 | -0,97% | 270.042,00 |
| 22.04.2026 | 46,10 | 46,10 | 44,88 | 45,32 | -0,77% | 217.890,00 |
| 21.04.2026 | 45,89 | 46,45 | 45,48 | 45,67 | -0,56% | 308.779,00 |
| 20.04.2026 | 45,36 | 46,27 | 45,36 | 45,93 | 1,20% | 273.151,00 |
| 17.04.2026 | 45,52 | 46,05 | 44,75 | 45,38 | 1,57% | 298.342,00 |
| 16.04.2026 | 44,21 | 44,74 | 43,83 | 44,68 | 1,10% | 223.597,00 |
| 15.04.2026 | 43,90 | 44,31 | 43,35 | 44,20 | 0,06% | 220.989,00 |
| 14.04.2026 | 44,59 | 45,09 | 43,49 | 44,17 | 0,36% | 344.348,00 |
| 13.04.2026 | 42,50 | 44,03 | 42,41 | 44,01 | 2,95% | 324.127,00 |
| 10.04.2026 | 42,24 | 42,86 | 41,81 | 42,75 | 1,65% | 312.690,00 |
| 09.04.2026 | 42,40 | 42,71 | 41,96 | 42,06 | -1,26% | 334.059,00 |
| 08.04.2026 | 43,76 | 43,97 | 42,53 | 42,59 | 2,60% | 547.880,00 |
| 07.04.2026 | 40,00 | 41,61 | 40,00 | 41,51 | 3,16% | 404.098,00 |
| 06.04.2026 | 39,75 | 40,32 | 39,28 | 40,24 | 0,93% | 265.112,00 |
| 02.04.2026 | 38,25 | 39,92 | 38,25 | 39,87 | 1,12% | 276.555,00 |
| 01.04.2026 | 39,72 | 40,22 | 39,42 | 39,43 | 0,06% | 353.096,00 |
| 31.03.2026 | 38,36 | 39,60 | 38,23 | 39,41 | 3,93% | 290.672,00 |
| 30.03.2026 | 38,84 | 38,84 | 37,51 | 37,92 | -1,03% | 410.017,00 |
| 27.03.2026 | 38,92 | 39,12 | 38,01 | 38,31 | -1,57% | 436.950,00 |
| 26.03.2026 | 40,74 | 41,03 | 38,52 | 38,92 | -6,22% | 477.662,00 |
| 25.03.2026 | 43,38 | 43,38 | 41,17 | 41,50 | -2,90% | 516.728,00 |
| 24.03.2026 | 42,13 | 43,41 | 41,96 | 42,74 | 0,26% | 668.951,00 |
| 23.03.2026 | 41,99 | 43,04 | 41,35 | 42,63 | 4,79% | 470.482,00 |
| 20.03.2026 | 42,38 | 42,38 | 40,49 | 40,68 | -3,90% | 1.041.862,00 |
| 19.03.2026 | 42,01 | 42,57 | 40,56 | 42,33 | -0,59% | 714.373,00 |
| 18.03.2026 | 43,38 | 43,46 | 42,05 | 42,58 | -2,32% | 879.444,00 |
| 17.03.2026 | 42,84 | 43,60 | 42,48 | 43,59 | 1,75% | 549.790,00 |
| 16.03.2026 | 43,14 | 43,92 | 42,65 | 42,84 | 0,63% | 871.523,00 |
| 13.03.2026 | 42,20 | 42,75 | 42,07 | 42,57 | 1,00% | 1.045.709,00 |
| 12.03.2026 | 41,56 | 42,41 | 40,97 | 42,15 | -0,94% | 6.767.481,00 |
| 11.03.2026 | 43,36 | 43,52 | 42,26 | 42,55 | -2,09% | 814.310,00 |
| 10.03.2026 | 42,85 | 44,51 | 42,76 | 43,46 | 0,98% | 638.797,00 |
| 09.03.2026 | 41,21 | 43,26 | 41,00 | 43,04 | 4,57% | 1.199.422,00 |
| 06.03.2026 | 41,95 | 42,14 | 40,94 | 41,16 | -3,31% | 440.647,00 |
| 05.03.2026 | 42,79 | 44,21 | 42,21 | 42,57 | -2,25% | 1.059.967,00 |
| 04.03.2026 | 43,54 | 43,94 | 42,76 | 43,55 | 0,72% | 370.731,00 |
| 03.03.2026 | 43,51 | 43,63 | 42,22 | 43,24 | -3,24% | 426.114,00 |
| 02.03.2026 | 45,65 | 45,76 | 44,40 | 44,69 | -4,00% | 648.641,00 |
| 27.02.2026 | 46,18 | 46,67 | 45,55 | 46,55 | -0,21% | 1.046.550,00 |
| 26.02.2026 | 47,29 | 47,30 | 46,19 | 46,65 | -1,22% | 267.489,00 |
| 25.02.2026 | 46,46 | 47,26 | 45,51 | 47,22 | 2,73% | 353.711,00 |
| 24.02.2026 | 46,17 | 47,16 | 45,52 | 45,97 | 0,28% | 413.500,00 |
| 23.02.2026 | 45,55 | 45,92 | 44,48 | 45,84 | -0,04% | 439.522,00 |
| 20.02.2026 | 44,81 | 46,08 | 44,62 | 45,86 | 1,96% | 534.340,00 |
| 19.02.2026 | 43,27 | 45,03 | 42,72 | 44,98 | 3,43% | 721.109,00 |
| 18.02.2026 | 44,15 | 44,57 | 43,32 | 43,49 | -1,45% | 455.888,00 |
| 17.02.2026 | 44,28 | 44,64 | 42,98 | 44,13 | -0,05% | 667.665,00 |
| 13.02.2026 | 42,73 | 45,43 | 42,39 | 44,15 | 3,66% | 1.013.580,00 |
| 12.02.2026 | 43,69 | 44,50 | 41,31 | 42,59 | -0,91% | 1.015.101,00 |
| 11.02.2026 | 42,61 | 43,11 | 42,01 | 42,98 | 0,84% | 374.497,00 |
| 10.02.2026 | 43,29 | 43,29 | 42,05 | 42,62 | -0,93% | 373.650,00 |
| 09.02.2026 | 43,33 | 44,27 | 43,00 | 43,02 | -1,44% | 388.569,00 |
| 06.02.2026 | 43,61 | 44,04 | 42,54 | 43,65 | 0,30% | 575.161,00 |
| 05.02.2026 | 43,50 | 43,55 | 41,74 | 43,52 | -0,21% | 1.066.883,00 |
| 04.02.2026 | 44,00 | 45,08 | 42,96 | 43,61 | -0,23% | 558.584,00 |
| 03.02.2026 | 41,60 | 43,93 | 41,52 | 43,71 | 6,56% | 823.238,00 |
| 02.02.2026 | 39,20 | 41,62 | 37,68 | 41,02 | 11,32% | 769.601,00 |
| 30.01.2026 | 38,16 | 39,09 | 36,56 | 36,85 | -3,79% | 731.900,00 |
| 29.01.2026 | 38,40 | 38,90 | 37,94 | 38,30 | -0,62% | 313.159,00 |
| 28.01.2026 | 38,49 | 38,96 | 37,97 | 38,54 | 0,16% | 284.960,00 |
| 27.01.2026 | 38,73 | 39,11 | 38,32 | 38,48 | -0,93% | 230.998,00 |