36,835€
0,67%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 37,14 | 37,15 | 35,46 | 36,92 | -0,34% | - |
| 04.02.2026 | 37,05 | 38,08 | 36,41 | 37,05 | 0,64% | - |
| 03.02.2026 | 34,83 | 37,18 | 34,80 | 36,81 | 6,33% | - |
| 02.02.2026 | 30,73 | 35,24 | 30,72 | 34,62 | 11,28% | - |
| 30.01.2026 | 31,91 | 32,67 | 30,87 | 31,11 | -2,66% | - |
| 29.01.2026 | 32,19 | 32,55 | 31,80 | 31,96 | -0,25% | - |
| 28.01.2026 | 32,21 | 32,63 | 31,80 | 32,04 | 0,12% | - |
| 27.01.2026 | 32,80 | 32,96 | 31,79 | 32,00 | -2,04% | - |
| 26.01.2026 | 32,45 | 33,12 | 32,35 | 32,67 | 0,32% | - |
| 23.01.2026 | 33,84 | 33,86 | 32,50 | 32,56 | -3,30% | - |
| 22.01.2026 | 32,70 | 34,39 | 32,68 | 33,67 | 3,35% | - |
| 21.01.2026 | 32,53 | 33,32 | 32,34 | 32,58 | 0,31% | - |
| 20.01.2026 | 32,67 | 33,07 | 32,12 | 32,48 | -1,41% | - |
| 19.01.2026 | 32,90 | 33,04 | 32,79 | 32,95 | -1,01% | - |
| 16.01.2026 | 34,14 | 34,21 | 33,19 | 33,28 | -2,25% | - |
| 15.01.2026 | 33,95 | 34,44 | 33,84 | 34,05 | 0,40% | - |
| 14.01.2026 | 33,85 | 34,86 | 33,64 | 33,91 | -0,01% | - |
| 13.01.2026 | 36,36 | 37,00 | 33,87 | 33,92 | -6,72% | - |
| 12.01.2026 | 35,93 | 36,42 | 35,71 | 36,36 | 0,72% | - |
| 09.01.2026 | 36,28 | 36,72 | 35,98 | 36,10 | -0,45% | - |
| 08.01.2026 | 35,08 | 36,31 | 35,02 | 36,27 | 3,08% | - |
| 07.01.2026 | 36,03 | 36,14 | 35,02 | 35,18 | -2,14% | - |
| 06.01.2026 | 35,24 | 36,09 | 34,70 | 35,95 | 2,83% | - |
| 05.01.2026 | 35,49 | 35,95 | 34,96 | 34,96 | -0,63% | - |
| 02.01.2026 | 35,51 | 36,03 | 35,07 | 35,18 | -0,40% | - |
| 30.12.2025 | 35,67 | 35,88 | 35,32 | 35,32 | -1,48% | - |
| 29.12.2025 | 36,30 | 36,59 | 35,24 | 35,85 | 0,01% | - |
| 23.12.2025 | 35,97 | 36,54 | 35,56 | 35,85 | -1,82% | - |
| 22.12.2025 | 36,82 | 37,07 | 35,03 | 36,51 | -0,64% | - |
| 19.12.2025 | 37,40 | 37,54 | 35,44 | 36,75 | -0,81% | - |
| 18.12.2025 | 36,69 | 37,18 | 36,39 | 37,05 | 2,16% | - |
| 17.12.2025 | 36,28 | 36,78 | 35,82 | 36,26 | 1,17% | - |
| 16.12.2025 | 35,14 | 36,21 | 34,84 | 35,84 | 1,13% | - |
| 15.12.2025 | 35,98 | 36,17 | 34,93 | 35,44 | -1,28% | - |
| 12.12.2025 | 36,58 | 37,15 | 35,65 | 35,90 | -1,39% | - |
| 11.12.2025 | 35,71 | 36,54 | 35,40 | 36,41 | 1,07% | - |
| 10.12.2025 | 35,62 | 36,62 | 35,18 | 36,02 | 0,45% | - |
| 09.12.2025 | 36,19 | 36,61 | 35,04 | 35,86 | -0,01% | - |
| 08.12.2025 | 35,49 | 36,38 | 34,85 | 35,87 | 1,49% | - |
| 05.12.2025 | 35,18 | 35,81 | 34,41 | 35,34 | 0,74% | - |
| 04.12.2025 | 35,23 | 35,65 | 34,44 | 35,08 | 0,98% | - |
| 03.12.2025 | 34,32 | 35,23 | 33,62 | 34,74 | 1,97% | - |
| 02.12.2025 | 32,54 | 34,23 | 32,49 | 34,07 | 3,73% | - |
| 01.12.2025 | 34,59 | 34,63 | 32,58 | 32,85 | -4,74% | - |
| 28.11.2025 | 35,23 | 36,00 | 31,00 | 34,48 | -2,00% | - |
| 27.11.2025 | 35,16 | 35,21 | 35,16 | 35,19 | 0,36% | - |
| 26.11.2025 | 35,15 | 35,79 | 34,59 | 35,06 | 0,52% | - |
| 25.11.2025 | 33,64 | 35,08 | 33,50 | 34,88 | 3,90% | - |
| 24.11.2025 | 33,61 | 34,32 | 33,44 | 33,57 | -0,01% | - |
| 21.11.2025 | 32,77 | 34,00 | 32,59 | 33,58 | -3,74% | - |
| 20.11.2025 | 34,84 | 34,91 | 34,67 | 34,88 | 0,56% | - |
| 19.11.2025 | 33,90 | 34,71 | 33,86 | 34,69 | 2,06% | - |
| 18.11.2025 | 34,43 | 34,90 | 33,99 | 33,99 | -2,06% | - |
| 17.11.2025 | 34,87 | 35,20 | 34,61 | 34,70 | 0,61% | - |
| 14.11.2025 | 34,68 | 34,96 | 33,63 | 34,49 | -0,68% | - |
| 13.11.2025 | 36,28 | 36,29 | 34,46 | 34,73 | -2,89% | - |
| 12.11.2025 | 36,01 | 36,43 | 35,76 | 35,76 | -0,61% | - |
| 11.11.2025 | 36,61 | 36,73 | 35,90 | 35,98 | -0,47% | - |
| 10.11.2025 | 36,71 | 37,25 | 35,74 | 36,15 | 0,88% | - |
| 07.11.2025 | 37,20 | 37,30 | 35,72 | 35,84 | -3,28% | - |
| 06.11.2025 | 38,54 | 38,61 | 36,50 | 37,05 | -3,58% | - |
| 05.11.2025 | 35,96 | 38,43 | 35,46 | 38,43 | 8,85% | - |
| 04.11.2025 | 35,04 | 37,07 | 34,92 | 35,30 | 0,06% | 300,00 |
| 03.11.2025 | 38,30 | 41,48 | 32,56 | 35,28 | -7,40% | - |
| 31.10.2025 | 37,89 | 39,07 | 37,56 | 38,10 | 1,53% | - |
| 30.10.2025 | 37,64 | 38,37 | 37,48 | 37,53 | 0,51% | - |
| 29.10.2025 | 37,95 | 38,33 | 37,34 | 37,34 | -0,73% | - |
| 28.10.2025 | 37,79 | 37,98 | 37,06 | 37,61 | -1,00% | - |
| 27.10.2025 | 38,22 | 38,52 | 37,17 | 37,99 | -0,48% | - |
| 24.10.2025 | 37,96 | 38,79 | 37,09 | 38,18 | 3,18% | - |
| 23.10.2025 | 37,50 | 38,17 | 37,00 | 37,00 | 0,01% | - |
| 22.10.2025 | 37,73 | 37,85 | 36,50 | 37,00 | -2,87% | - |
| 21.10.2025 | 37,65 | 38,35 | 36,36 | 38,09 | 1,24% | - |
| 20.10.2025 | 37,32 | 38,02 | 36,23 | 37,63 | 1,96% | - |
| 17.10.2025 | 36,62 | 37,64 | 36,05 | 36,90 | -0,67% | - |
| 16.10.2025 | 37,33 | 37,77 | 36,22 | 37,15 | -0,85% | - |
| 15.10.2025 | 37,11 | 37,79 | 36,33 | 37,47 | 1,96% | - |
| 14.10.2025 | 36,51 | 37,25 | 36,12 | 36,75 | 0,44% | - |
| 13.10.2025 | 36,58 | 37,05 | 36,42 | 36,59 | 1,55% | - |
| 10.10.2025 | 37,12 | 37,90 | 36,03 | 36,03 | -2,81% | - |
| 09.10.2025 | 37,73 | 37,91 | 36,49 | 37,07 | -2,19% | - |
| 08.10.2025 | 37,12 | 38,13 | 37,01 | 37,90 | 3,13% | - |
| 07.10.2025 | 37,18 | 37,49 | 36,59 | 36,75 | -0,94% | - |
| 06.10.2025 | 36,48 | 37,37 | 36,48 | 37,10 | 2,91% | - |
| 03.10.2025 | 36,52 | 37,00 | 36,05 | 36,05 | -0,33% | - |
| 02.10.2025 | 36,45 | 36,75 | 34,91 | 36,17 | -0,63% | - |
| 01.10.2025 | 36,36 | 36,57 | 35,63 | 36,40 | 0,89% | - |
| 30.09.2025 | 36,19 | 36,66 | 35,94 | 36,08 | -0,39% | 550,00 |
| 29.09.2025 | 36,92 | 37,21 | 36,21 | 36,22 | -1,98% | - |
| 26.09.2025 | 36,90 | 37,16 | 35,93 | 36,95 | 0,43% | - |
| 25.09.2025 | 37,00 | 37,05 | 36,37 | 36,79 | -0,43% | - |
| 24.09.2025 | 36,60 | 38,30 | 36,60 | 36,95 | 1,57% | - |
| 23.09.2025 | 35,99 | 37,01 | 35,78 | 36,38 | 1,39% | - |
| 22.09.2025 | 36,28 | 36,28 | 35,54 | 35,88 | -0,35% | - |
| 19.09.2025 | 35,69 | 36,14 | 35,34 | 36,01 | 1,41% | - |
| 18.09.2025 | 36,09 | 36,31 | 34,93 | 35,51 | -1,18% | - |
| 17.09.2025 | 36,20 | 36,66 | 35,56 | 35,93 | -0,72% | - |
| 16.09.2025 | 37,11 | 37,41 | 36,12 | 36,19 | -2,16% | - |
| 15.09.2025 | 35,79 | 37,58 | 35,57 | 36,99 | 5,04% | - |
| 12.09.2025 | 35,27 | 35,27 | 35,10 | 35,22 | 0,50% | - |