33,750€
2,55%
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 | 33,10 | 33,90 | 32,96 | 33,76 | 2,58% | - |
| 02.09.2025 | 32,50 | 33,09 | 32,31 | 32,91 | 2,14% | - |
| 01.09.2025 | 32,46 | 32,56 | 32,22 | 32,22 | -0,83% | - |
| 29.08.2025 | 32,83 | 32,85 | 31,49 | 32,49 | -1,10% | - |
| 28.08.2025 | 32,97 | 33,16 | 32,36 | 32,85 | -0,61% | - |
| 27.08.2025 | 32,20 | 33,17 | 31,88 | 33,05 | 2,96% | - |
| 26.08.2025 | 28,88 | 32,16 | 28,82 | 32,10 | 10,75% | - |
| 25.08.2025 | 27,09 | 33,46 | 26,78 | 28,99 | 7,19% | - |
| 22.08.2025 | 26,22 | 27,22 | 26,09 | 27,04 | 3,28% | - |
| 21.08.2025 | 25,94 | 26,29 | 25,77 | 26,18 | 1,10% | - |
| 20.08.2025 | 26,38 | 27,14 | 25,64 | 25,90 | -2,12% | - |
| 19.08.2025 | 26,25 | 26,75 | 26,04 | 26,46 | 0,72% | - |
| 18.08.2025 | 26,07 | 26,42 | 25,99 | 26,27 | 0,77% | - |
| 15.08.2025 | 26,72 | 26,95 | 25,87 | 26,07 | -2,31% | - |
| 14.08.2025 | 27,68 | 27,79 | 26,49 | 26,68 | -3,75% | 120,00 |
| 13.08.2025 | 26,49 | 27,77 | 26,28 | 27,72 | 4,62% | - |
| 12.08.2025 | 25,58 | 26,67 | 25,44 | 26,50 | 3,54% | - |
| 11.08.2025 | 25,65 | 25,91 | 25,51 | 25,59 | -0,29% | - |
| 08.08.2025 | 25,41 | 26,04 | 25,33 | 25,67 | 1,26% | - |
| 07.08.2025 | 25,41 | 25,90 | 25,15 | 25,35 | -0,24% | - |
| 06.08.2025 | 26,40 | 26,45 | 25,39 | 25,41 | -3,46% | - |
| 05.08.2025 | 26,91 | 26,96 | 26,27 | 26,32 | -1,86% | - |
| 04.08.2025 | 26,24 | 26,83 | 26,20 | 26,82 | 2,64% | - |
| 01.08.2025 | 26,64 | 26,64 | 25,62 | 26,13 | -2,34% | - |
| 31.07.2025 | 27,31 | 27,39 | 26,63 | 26,75 | -1,33% | - |
| 30.07.2025 | 26,80 | 27,53 | 26,71 | 27,11 | 1,40% | - |
| 29.07.2025 | 26,80 | 27,58 | 26,70 | 26,74 | -0,17% | - |
| 28.07.2025 | 26,04 | 26,78 | 26,04 | 26,78 | 3,42% | - |
| 25.07.2025 | 25,32 | 25,95 | 25,27 | 25,90 | 2,78% | - |
| 24.07.2025 | 25,98 | 26,04 | 25,13 | 25,20 | -2,89% | - |
| 23.07.2025 | 25,90 | 26,35 | 25,66 | 25,95 | 0,66% | - |
| 22.07.2025 | 26,05 | 26,08 | 25,72 | 25,78 | -0,92% | - |
| 21.07.2025 | 26,16 | 26,78 | 25,94 | 26,02 | -0,50% | - |
| 18.07.2025 | 26,61 | 26,79 | 26,04 | 26,15 | -1,77% | - |
| 17.07.2025 | 26,26 | 26,79 | 26,26 | 26,62 | 1,56% | - |
| 16.07.2025 | 25,94 | 26,69 | 25,48 | 26,21 | 0,60% | - |
| 15.07.2025 | 26,24 | 26,79 | 26,04 | 26,05 | -0,55% | - |
| 14.07.2025 | 26,29 | 26,45 | 25,98 | 26,20 | -0,85% | - |
| 11.07.2025 | 27,01 | 27,04 | 26,24 | 26,42 | -2,29% | - |
| 10.07.2025 | 25,67 | 27,37 | 25,60 | 27,04 | 4,93% | - |
| 09.07.2025 | 25,39 | 25,80 | 25,20 | 25,77 | 1,38% | - |
| 08.07.2025 | 25,08 | 25,62 | 25,04 | 25,42 | 1,34% | - |
| 07.07.2025 | 25,51 | 25,72 | 24,93 | 25,09 | -1,36% | - |
| 04.07.2025 | 25,52 | 25,53 | 25,41 | 25,43 | -0,92% | - |
| 03.07.2025 | 25,54 | 26,00 | 25,35 | 25,67 | 0,69% | - |
| 02.07.2025 | 25,48 | 25,80 | 25,40 | 25,49 | 0,37% | - |
| 01.07.2025 | 25,15 | 25,78 | 24,93 | 25,40 | 0,79% | - |
| 30.06.2025 | 25,39 | 25,73 | 24,99 | 25,20 | -0,42% | - |
| 27.06.2025 | 25,55 | 25,77 | 25,15 | 25,30 | -0,71% | - |
| 26.06.2025 | 25,30 | 25,52 | 25,07 | 25,48 | 0,71% | 78,00 |
| 25.06.2025 | 24,13 | 25,48 | 24,13 | 25,30 | 3,82% | - |
| 24.06.2025 | 23,96 | 24,41 | 23,91 | 24,37 | 2,29% | - |
| 23.06.2025 | 23,72 | 24,24 | 23,40 | 23,83 | 0,34% | - |
| 20.06.2025 | 24,59 | 24,85 | 22,86 | 23,75 | -2,94% | - |
| 19.06.2025 | 24,72 | 24,72 | 24,47 | 24,47 | -1,17% | - |
| 18.06.2025 | 24,93 | 25,35 | 24,74 | 24,76 | -0,64% | - |
| 17.06.2025 | 24,57 | 25,07 | 23,84 | 24,92 | 0,97% | - |
| 16.06.2025 | 23,94 | 24,69 | 23,79 | 24,68 | 3,37% | - |
| 13.06.2025 | 24,15 | 24,30 | 23,58 | 23,87 | -2,09% | - |
| 12.06.2025 | 24,72 | 24,79 | 24,35 | 24,38 | -2,42% | - |
| 11.06.2025 | 25,10 | 25,30 | 24,68 | 24,99 | -0,77% | - |
| 10.06.2025 | 25,12 | 25,38 | 25,02 | 25,18 | 0,22% | - |
| 09.06.2025 | 25,22 | 25,54 | 25,13 | 25,13 | -0,63% | - |
| 06.06.2025 | 25,16 | 25,72 | 25,15 | 25,29 | 0,80% | - |
| 05.06.2025 | 24,77 | 25,18 | 24,54 | 25,09 | 0,16% | - |
| 04.06.2025 | 25,19 | 25,31 | 25,02 | 25,05 | -0,54% | - |
| 03.06.2025 | 24,50 | 25,23 | 24,41 | 25,18 | 2,52% | - |
| 02.06.2025 | 24,39 | 24,63 | 24,23 | 24,56 | -0,08% | - |
| 30.05.2025 | 24,72 | 24,79 | 24,47 | 24,58 | -0,36% | - |
| 29.05.2025 | 24,97 | 25,18 | 24,28 | 24,67 | -0,16% | - |
| 28.05.2025 | 25,02 | 25,35 | 24,66 | 24,71 | -1,24% | - |
| 27.05.2025 | 24,96 | 25,18 | 24,79 | 25,02 | 0,08% | - |
| 26.05.2025 | 24,85 | 25,02 | 24,85 | 25,00 | 1,11% | - |
| 23.05.2025 | 25,14 | 25,20 | 24,22 | 24,73 | -2,21% | - |
| 22.05.2025 | 25,02 | 25,31 | 24,72 | 25,29 | 1,08% | - |
| 21.05.2025 | 24,72 | 25,19 | 24,55 | 25,02 | -0,48% | - |
| 20.05.2025 | 24,75 | 25,37 | 24,71 | 25,14 | 1,07% | - |
| 19.05.2025 | 24,67 | 24,88 | 24,37 | 24,87 | -0,26% | - |
| 16.05.2025 | 24,61 | 24,99 | 24,51 | 24,94 | 0,97% | - |
| 15.05.2025 | 24,59 | 25,08 | 24,42 | 24,70 | -0,18% | - |
| 14.05.2025 | 24,68 | 24,90 | 24,25 | 24,74 | 0,37% | - |
| 13.05.2025 | 24,58 | 25,03 | 24,29 | 24,65 | -0,36% | - |
| 12.05.2025 | 24,04 | 24,95 | 24,03 | 24,74 | 5,57% | - |
| 09.05.2025 | 23,36 | 23,70 | 22,42 | 23,44 | 0,45% | - |
| 08.05.2025 | 22,22 | 23,40 | 22,04 | 23,33 | 7,12% | - |
| 07.05.2025 | 21,86 | 22,14 | 21,65 | 21,78 | 0,21% | - |
| 06.05.2025 | 21,69 | 22,05 | 21,27 | 21,74 | -0,18% | - |
| 05.05.2025 | 20,87 | 24,32 | 20,80 | 21,78 | 3,47% | 500,00 |
| 02.05.2025 | 20,31 | 21,16 | 20,18 | 21,05 | 4,36% | - |
| 30.04.2025 | 20,09 | 20,23 | 19,38 | 20,17 | 0,37% | - |
| 29.04.2025 | 20,02 | 20,23 | 19,78 | 20,09 | 0,74% | - |
| 28.04.2025 | 20,01 | 20,20 | 19,68 | 19,94 | -1,10% | - |
| 25.04.2025 | 20,18 | 20,23 | 19,67 | 20,17 | 0,76% | - |
| 24.04.2025 | 19,34 | 20,16 | 19,18 | 20,01 | 3,16% | - |
| 23.04.2025 | 19,27 | 20,22 | 19,27 | 19,40 | 1,85% | - |
| 22.04.2025 | 18,51 | 19,17 | 18,51 | 19,05 | -0,13% | - |
| 17.04.2025 | 19,18 | 19,34 | 18,82 | 19,07 | 0,55% | - |
| 16.04.2025 | 18,73 | 19,33 | 18,66 | 18,97 | -1,13% | - |
| 15.04.2025 | 19,41 | 19,71 | 19,12 | 19,19 | -1,30% | - |
| 14.04.2025 | 19,17 | 19,61 | 18,99 | 19,44 | 2,14% | - |