31,600€
1,51%
Echtzeit-Aktienkurs NAPCO Security Technologies
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 31,43 | 31,75 | 31,10 | 31,60 | 0,78% | - |
| 22.09.2026 | 31,24 | 31,75 | 31,17 | 31,36 | 0,37% | - |
| 21.09.2026 | 31,63 | 31,94 | 31,05 | 31,24 | -0,60% | - |
| 18.09.2026 | 31,40 | 31,52 | 31,03 | 31,43 | 0,30% | - |
| 17.09.2026 | 31,85 | 32,11 | 30,82 | 31,34 | -1,07% | - |
| 16.09.2026 | 31,21 | 31,70 | 31,00 | 31,68 | 2,14% | - |
| 15.09.2026 | 31,02 | 31,31 | 30,60 | 31,01 | -0,16% | - |
| 14.09.2026 | 31,20 | 31,31 | 30,91 | 31,06 | -0,51% | - |
| 11.09.2026 | 30,55 | 31,28 | 30,49 | 31,22 | 1,99% | - |
| 10.09.2026 | 30,93 | 31,07 | 30,55 | 30,61 | -0,83% | - |
| 09.09.2026 | 31,93 | 31,94 | 30,76 | 30,87 | -3,29% | - |
| 08.09.2026 | 31,76 | 32,04 | 31,36 | 31,92 | 1,16% | - |
| 07.09.2026 | 31,84 | 31,91 | 31,55 | 31,55 | -0,93% | - |
| 04.09.2026 | 31,88 | 32,20 | 31,12 | 31,85 | -0,05% | - |
| 03.09.2026 | 30,75 | 31,99 | 30,50 | 31,86 | 3,41% | - |
| 02.09.2026 | 30,40 | 31,57 | 30,38 | 30,81 | 1,30% | - |
| 01.09.2026 | 31,26 | 31,37 | 30,16 | 30,42 | -2,55% | - |
| 31.08.2026 | 30,43 | 31,37 | 30,21 | 31,21 | 2,34% | - |
| 28.08.2026 | 30,25 | 31,01 | 29,90 | 30,50 | 0,93% | - |
| 27.08.2026 | 30,70 | 30,85 | 29,13 | 30,22 | -1,37% | - |
| 26.08.2026 | 31,21 | 31,26 | 30,33 | 30,64 | -1,84% | - |
| 25.08.2026 | 32,67 | 32,85 | 30,76 | 31,21 | -2,98% | - |
| 24.08.2026 | 32,57 | 44,25 | 31,39 | 32,17 | -1,29% | - |
| 21.08.2026 | 32,32 | 32,77 | 31,87 | 32,59 | 0,99% | - |
| 20.08.2026 | 32,39 | 32,78 | 31,89 | 32,27 | -0,36% | - |
| 19.08.2026 | 32,57 | 32,82 | 32,30 | 32,39 | -0,90% | - |
| 18.08.2026 | 32,72 | 32,80 | 32,14 | 32,68 | -0,59% | - |
| 17.08.2026 | 33,15 | 33,19 | 32,73 | 32,88 | -0,74% | - |
| 14.08.2026 | 33,18 | 33,24 | 32,69 | 33,12 | -0,27% | - |
| 13.08.2026 | 33,77 | 34,27 | 33,15 | 33,21 | -1,61% | - |
| 12.08.2026 | 34,36 | 34,53 | 33,58 | 33,76 | -1,72% | - |
| 11.08.2026 | 34,69 | 35,39 | 34,17 | 34,35 | -0,91% | - |
| 10.08.2026 | 35,86 | 35,90 | 34,63 | 34,66 | -3,02% | - |
| 07.08.2026 | 35,50 | 36,00 | 35,22 | 35,74 | 0,52% | - |
| 06.08.2026 | 35,00 | 35,75 | 34,83 | 35,56 | 1,67% | - |
| 05.08.2026 | 35,02 | 35,08 | 34,61 | 34,97 | 0,29% | - |
| 04.08.2026 | 33,19 | 34,90 | 33,15 | 34,87 | 5,38% | - |
| 03.08.2026 | 32,33 | 33,29 | 32,23 | 33,09 | 2,91% | - |
| 31.07.2026 | 31,77 | 32,23 | 31,42 | 32,16 | 1,95% | - |
| 30.07.2026 | 31,83 | 32,02 | 31,15 | 31,54 | -0,74% | - |
| 29.07.2026 | 32,64 | 32,81 | 31,62 | 31,78 | -2,67% | - |
| 28.07.2026 | 31,92 | 32,76 | 31,84 | 32,65 | 2,21% | - |
| 27.07.2026 | 31,62 | 32,07 | 31,27 | 31,94 | 1,57% | - |
| 24.07.2026 | 31,32 | 31,77 | 31,24 | 31,45 | 0,35% | - |
| 23.07.2026 | 30,75 | 31,42 | 30,75 | 31,34 | 0,59% | - |
| 22.07.2026 | 31,66 | 31,90 | 30,99 | 31,15 | -1,91% | - |
| 21.07.2026 | 31,74 | 32,08 | 31,10 | 31,76 | 0,65% | - |
| 20.07.2026 | 31,56 | 31,98 | 31,51 | 31,55 | -0,25% | - |
| 17.07.2026 | 31,78 | 32,26 | 31,56 | 31,63 | -1,26% | - |
| 16.07.2026 | 31,02 | 32,09 | 30,85 | 32,04 | 3,14% | - |
| 15.07.2026 | 31,46 | 31,99 | 30,96 | 31,06 | -1,18% | - |
| 14.07.2026 | 31,40 | 31,71 | 31,13 | 31,43 | 0,22% | - |
| 13.07.2026 | 31,45 | 31,81 | 31,27 | 31,36 | -0,67% | - |
| 10.07.2026 | 31,49 | 31,77 | 31,13 | 31,57 | -0,28% | - |
| 09.07.2026 | 33,44 | 33,53 | 30,08 | 31,66 | -5,01% | - |
| 08.07.2026 | 33,60 | 33,63 | 33,10 | 33,33 | -0,79% | - |
| 07.07.2026 | 34,18 | 34,27 | 33,24 | 33,60 | -1,91% | - |
| 06.07.2026 | 33,17 | 34,29 | 33,11 | 34,25 | 3,09% | - |
| 03.07.2026 | 33,13 | 33,24 | 33,11 | 33,23 | 0,50% | - |
| 02.07.2026 | 33,26 | 33,42 | 32,56 | 33,06 | -0,68% | - |
| 01.07.2026 | 33,21 | 33,95 | 33,11 | 33,29 | 0,05% | - |
| 30.06.2026 | 32,87 | 33,45 | 32,80 | 33,27 | 1,87% | - |
| 29.06.2026 | 33,01 | 33,08 | 32,19 | 32,66 | -0,38% | - |
| 26.06.2026 | 32,66 | 33,00 | 32,26 | 32,79 | -0,35% | - |
| 25.06.2026 | 33,12 | 33,58 | 32,82 | 32,90 | -0,18% | - |
| 24.06.2026 | 33,06 | 33,80 | 32,84 | 32,96 | -0,02% | - |
| 23.06.2026 | 32,53 | 33,63 | 32,32 | 32,97 | 0,35% | - |
| 22.06.2026 | 32,55 | 32,92 | 31,73 | 32,85 | 1,99% | - |
| 19.06.2026 | 32,56 | 32,61 | 32,21 | 32,21 | -1,23% | - |
| 18.06.2026 | 31,54 | 33,06 | 31,50 | 32,61 | 3,89% | - |
| 17.06.2026 | 32,35 | 32,74 | 31,28 | 31,39 | -2,95% | - |
| 16.06.2026 | 32,40 | 33,16 | 32,09 | 32,35 | -0,37% | - |
| 15.06.2026 | 32,46 | 32,87 | 32,31 | 32,47 | 0,90% | - |
| 12.06.2026 | 31,38 | 32,48 | 31,22 | 32,18 | 2,18% | - |
| 11.06.2026 | 30,65 | 31,55 | 30,40 | 31,49 | 3,13% | - |
| 10.06.2026 | 30,33 | 30,81 | 30,10 | 30,54 | 0,21% | - |
| 09.06.2026 | 30,43 | 31,07 | 29,75 | 30,47 | 0,35% | - |
| 08.06.2026 | 30,32 | 30,95 | 30,10 | 30,37 | 0,08% | - |
| 05.06.2026 | 30,63 | 30,91 | 30,26 | 30,34 | -1,49% | - |
| 04.06.2026 | 30,88 | 31,33 | 30,69 | 30,80 | -0,73% | - |
| 03.06.2026 | 31,13 | 31,35 | 30,83 | 31,03 | -0,27% | - |
| 02.06.2026 | 30,22 | 31,30 | 30,14 | 31,11 | 2,50% | - |
| 01.06.2026 | 32,31 | 32,35 | 29,90 | 30,35 | -5,57% | - |
| 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% | - |