32,140€
2,49%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 31,61 | 32,14 | 31,38 | 32,14 | 1,72% | - |
| 28.05.2026 | 31,15 | 31,66 | 30,61 | 31,60 | 1,59% | - |
| 27.05.2026 | 31,88 | 32,14 | 31,03 | 31,10 | -2,52% | - |
| 26.05.2026 | 32,36 | 32,67 | 31,85 | 31,91 | -1,65% | - |
| 25.05.2026 | 32,44 | 32,47 | 32,40 | 32,44 | 0,67% | - |
| 22.05.2026 | 31,67 | 32,31 | 31,57 | 32,23 | 2,06% | - |
| 21.05.2026 | 31,58 | 32,20 | 31,11 | 31,58 | -0,06% | - |
| 20.05.2026 | 30,89 | 31,81 | 30,77 | 31,60 | 2,48% | - |
| 19.05.2026 | 30,91 | 31,27 | 30,51 | 30,83 | -0,58% | - |
| 18.05.2026 | 30,97 | 31,52 | 30,90 | 31,01 | -0,55% | - |
| 15.05.2026 | 32,02 | 32,19 | 30,97 | 31,18 | -3,06% | - |
| 14.05.2026 | 32,41 | 33,22 | 32,09 | 32,17 | -0,62% | - |
| 13.05.2026 | 32,68 | 32,96 | 31,87 | 32,37 | -0,78% | - |
| 12.05.2026 | 34,11 | 34,24 | 32,52 | 32,62 | -4,55% | - |
| 11.05.2026 | 34,68 | 34,85 | 33,99 | 34,18 | -1,40% | - |
| 08.05.2026 | 35,51 | 35,64 | 34,44 | 34,66 | -2,20% | - |
| 07.05.2026 | 35,14 | 36,18 | 34,95 | 35,44 | 0,90% | - |
| 06.05.2026 | 35,77 | 36,39 | 34,76 | 35,13 | -1,79% | - |
| 05.05.2026 | 33,98 | 35,98 | 33,89 | 35,77 | 5,58% | - |
| 04.05.2026 | 41,49 | 42,27 | 33,51 | 33,88 | -14,72% | - |
| 30.04.2026 | 38,61 | 39,85 | 38,55 | 39,72 | 2,70% | - |
| 29.04.2026 | 39,10 | 39,18 | 38,37 | 38,68 | -0,73% | - |
| 28.04.2026 | 39,31 | 39,74 | 38,23 | 38,96 | -0,93% | - |
| 27.04.2026 | 39,13 | 39,54 | 38,78 | 39,33 | 0,40% | - |
| 24.04.2026 | 38,49 | 39,21 | 38,38 | 39,17 | 1,95% | - |
| 23.04.2026 | 38,52 | 38,96 | 38,23 | 38,42 | -0,62% | - |
| 22.04.2026 | 39,07 | 39,37 | 38,32 | 38,66 | -0,74% | - |
| 21.04.2026 | 39,05 | 39,44 | 38,60 | 38,95 | 0,00% | - |
| 20.04.2026 | 38,40 | 39,28 | 38,26 | 38,95 | 1,64% | - |
| 17.04.2026 | 37,96 | 39,01 | 37,88 | 38,32 | 1,62% | - |
| 16.04.2026 | 37,51 | 37,97 | 37,31 | 37,71 | 0,68% | - |
| 15.04.2026 | 37,44 | 37,67 | 36,82 | 37,46 | -0,01% | - |
| 14.04.2026 | 37,39 | 38,37 | 36,87 | 37,46 | 0,15% | - |
| 13.04.2026 | 36,33 | 37,42 | 36,21 | 37,41 | 3,19% | - |
| 10.04.2026 | 35,99 | 36,54 | 35,80 | 36,25 | 0,82% | - |
| 09.04.2026 | 36,46 | 36,48 | 35,84 | 35,96 | -1,55% | - |
| 08.04.2026 | 36,45 | 37,30 | 36,29 | 36,52 | 2,10% | - |
| 07.04.2026 | 34,83 | 35,87 | 34,50 | 35,77 | 3,55% | - |
| 02.04.2026 | 33,72 | 34,59 | 33,18 | 34,55 | 1,47% | - |
| 01.04.2026 | 34,15 | 34,60 | 33,99 | 34,05 | -0,15% | - |
| 31.03.2026 | 33,33 | 34,27 | 33,21 | 34,10 | 3,07% | - |
| 30.03.2026 | 33,37 | 33,73 | 32,77 | 33,08 | -0,57% | - |
| 27.03.2026 | 33,84 | 33,88 | 33,03 | 33,27 | -1,45% | - |
| 26.03.2026 | 35,74 | 35,79 | 33,44 | 33,76 | -5,88% | - |
| 25.03.2026 | 36,97 | 37,33 | 35,56 | 35,87 | -2,84% | - |
| 24.03.2026 | 36,77 | 37,49 | 36,27 | 36,92 | 0,53% | - |
| 23.03.2026 | 34,87 | 37,04 | 34,76 | 36,73 | 4,39% | - |
| 20.03.2026 | 36,52 | 36,61 | 35,06 | 35,18 | -3,72% | - |
| 19.03.2026 | 37,07 | 37,13 | 35,17 | 36,54 | -1,44% | - |
| 18.03.2026 | 37,93 | 38,00 | 36,65 | 37,08 | -1,81% | - |
| 17.03.2026 | 37,13 | 37,78 | 36,88 | 37,76 | 1,49% | - |
| 16.03.2026 | 37,53 | 38,12 | 37,16 | 37,21 | -0,11% | - |
| 13.03.2026 | 36,84 | 37,39 | 36,65 | 37,25 | 1,13% | - |
| 12.03.2026 | 36,47 | 36,84 | 35,60 | 36,83 | 0,20% | - |
| 11.03.2026 | 37,37 | 37,57 | 36,53 | 36,76 | -1,67% | - |
| 10.03.2026 | 37,06 | 38,15 | 36,65 | 37,38 | 0,81% | - |
| 09.03.2026 | 36,82 | 37,25 | 35,44 | 37,08 | 4,48% | - |
| 06.03.2026 | 36,74 | 36,82 | 35,29 | 35,49 | -3,26% | - |
| 05.03.2026 | 37,51 | 38,11 | 36,46 | 36,69 | -1,92% | - |
| 04.03.2026 | 37,03 | 37,51 | 36,79 | 37,41 | 0,54% | 286,00 |
| 03.03.2026 | 37,95 | 38,03 | 36,65 | 37,21 | -2,67% | - |
| 02.03.2026 | 39,15 | 39,46 | 38,01 | 38,23 | -3,09% | - |
| 27.02.2026 | 39,38 | 39,49 | 38,54 | 39,45 | 0,32% | - |
| 26.02.2026 | 39,92 | 40,15 | 39,21 | 39,32 | -1,70% | - |
| 25.02.2026 | 38,96 | 40,02 | 38,61 | 40,00 | 2,47% | - |
| 24.02.2026 | 39,05 | 40,00 | 38,65 | 39,04 | 0,35% | - |
| 23.02.2026 | 38,52 | 38,94 | 37,72 | 38,90 | 0,04% | - |
| 20.02.2026 | 38,37 | 39,10 | 37,85 | 38,89 | 1,81% | - |
| 19.02.2026 | 36,93 | 38,24 | 36,46 | 38,20 | 3,52% | - |
| 18.02.2026 | 37,33 | 37,72 | 36,77 | 36,90 | -0,91% | - |
| 17.02.2026 | 37,16 | 37,76 | 36,32 | 37,24 | -0,01% | - |
| 16.02.2026 | 37,28 | 37,37 | 37,16 | 37,24 | 0,22% | - |
| 13.02.2026 | 35,87 | 38,12 | 35,70 | 37,16 | 3,80% | - |
| 12.02.2026 | 36,35 | 37,29 | 34,80 | 35,80 | -1,16% | - |
| 11.02.2026 | 35,85 | 36,34 | 35,44 | 36,22 | 0,86% | - |
| 10.02.2026 | 36,11 | 36,27 | 35,34 | 35,91 | -0,58% | - |
| 09.02.2026 | 36,86 | 37,18 | 36,11 | 36,12 | -1,63% | - |
| 06.02.2026 | 36,79 | 37,18 | 36,02 | 36,72 | -0,54% | - |
| 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% | - |