36,900€
-0,19%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.09.2025 | 34,30 | 35,40 | 33,66 | 35,04 | 2,07% | - |
| 10.09.2025 | 34,35 | 34,36 | 34,33 | 34,33 | -0,09% | - |
| 09.09.2025 | 34,22 | 34,61 | 33,46 | 34,36 | 0,67% | - |
| 08.09.2025 | 33,75 | 34,26 | 33,56 | 34,13 | 1,88% | - |
| 05.09.2025 | 33,69 | 34,40 | 33,08 | 33,50 | -0,45% | - |
| 04.09.2025 | 34,15 | 34,44 | 33,21 | 33,65 | -0,62% | - |
| 03.09.2025 | 33,10 | 34,17 | 32,96 | 33,86 | 2,89% | - |
| 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% | - |