33,760€
5,01%
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 | 33,13 | 33,78 | 32,96 | 33,57 | 4,40% | - |
| 02.09.2025 | 32,15 | 32,15 | 32,15 | 32,15 | 0,34% | - |
| 01.09.2025 | 32,04 | 32,04 | 32,04 | 32,04 | -1,29% | - |
| 29.08.2025 | 32,46 | 32,46 | 32,46 | 32,46 | -0,34% | - |
| 28.08.2025 | 32,57 | 32,57 | 32,57 | 32,57 | 2,16% | - |
| 27.08.2025 | 31,88 | 31,88 | 31,88 | 31,88 | 11,62% | - |
| 26.08.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 6,69% | - |
| 25.08.2025 | 26,77 | 26,77 | 26,77 | 26,77 | 3,04% | - |
| 22.08.2025 | 25,98 | 25,98 | 25,98 | 25,98 | 1,25% | - |
| 21.08.2025 | 25,66 | 25,66 | 25,66 | 25,66 | -1,76% | - |
| 20.08.2025 | 26,12 | 26,12 | 26,12 | 26,12 | 0,58% | - |
| 19.08.2025 | 25,97 | 25,97 | 25,97 | 25,97 | 0,66% | - |
| 18.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,20% | - |
| 15.08.2025 | 26,38 | 26,38 | 26,38 | 26,38 | -3,93% | - |
| 14.08.2025 | 27,46 | 27,46 | 27,46 | 27,46 | 4,61% | - |
| 13.08.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 3,55% | - |
| 12.08.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -0,04% | - |
| 11.08.2025 | 25,36 | 25,36 | 25,36 | 25,36 | 0,71% | - |
| 08.08.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 0,00% | - |
| 07.08.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -3,49% | - |
| 06.08.2025 | 26,09 | 26,09 | 26,09 | 26,09 | -2,21% | - |
| 05.08.2025 | 26,68 | 26,68 | 26,68 | 26,68 | 2,85% | - |
| 04.08.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -1,78% | - |
| 01.08.2025 | 26,41 | 26,41 | 26,41 | 26,41 | -2,29% | - |
| 31.07.2025 | 27,03 | 27,03 | 27,03 | 27,03 | 1,92% | - |
| 30.07.2025 | 26,52 | 26,52 | 26,52 | 26,52 | -0,49% | - |
| 29.07.2025 | 26,65 | 26,65 | 26,65 | 26,65 | 3,33% | - |
| 28.07.2025 | 25,79 | 25,79 | 25,79 | 25,79 | 2,95% | - |
| 25.07.2025 | 25,05 | 25,05 | 25,05 | 25,05 | -2,72% | - |
| 24.07.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 0,70% | - |
| 23.07.2025 | 25,57 | 25,57 | 25,57 | 25,57 | -0,70% | - |
| 22.07.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -0,50% | 210,00 |
| 21.07.2025 | 25,88 | 25,88 | 25,88 | 25,88 | -1,67% | - |
| 18.07.2025 | 26,32 | 26,32 | 26,32 | 26,32 | 1,08% | - |
| 17.07.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 1,28% | - |
| 16.07.2025 | 25,71 | 25,71 | 25,71 | 25,71 | -1,04% | - |
| 15.07.2025 | 25,98 | 25,98 | 25,98 | 25,98 | -0,46% | - |
| 14.07.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -2,68% | - |
| 11.07.2025 | 26,82 | 26,82 | 26,82 | 26,82 | 5,42% | - |
| 10.07.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 1,11% | - |
| 09.07.2025 | 25,16 | 25,16 | 25,16 | 25,16 | 1,33% | - |
| 08.07.2025 | 24,83 | 24,83 | 24,83 | 24,83 | -2,59% | - |
| 07.07.2025 | 25,46 | 25,49 | 25,46 | 25,49 | 0,12% | 682,00 |
| 04.07.2025 | 25,46 | 25,46 | 25,46 | 25,46 | 0,59% | - |
| 03.07.2025 | 25,31 | 25,31 | 25,31 | 25,31 | 0,32% | - |
| 02.07.2025 | 25,23 | 25,23 | 25,23 | 25,23 | 1,37% | - |
| 01.07.2025 | 24,89 | 24,89 | 24,89 | 24,89 | -0,80% | - |
| 30.06.2025 | 25,09 | 25,09 | 25,09 | 25,09 | -0,79% | - |
| 27.06.2025 | 25,29 | 25,29 | 25,29 | 25,29 | 0,88% | - |
| 26.06.2025 | 25,07 | 25,07 | 25,07 | 25,07 | 3,90% | - |
| 25.06.2025 | 24,13 | 24,13 | 24,13 | 24,13 | 1,90% | - |
| 24.06.2025 | 23,68 | 23,68 | 23,68 | 23,68 | 0,59% | - |
| 23.06.2025 | 23,54 | 23,54 | 23,54 | 23,54 | -3,45% | - |
| 20.06.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -0,41% | - |
| 19.06.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -0,77% | - |
| 18.06.2025 | 24,67 | 24,67 | 24,67 | 24,67 | 1,23% | - |
| 17.06.2025 | 24,37 | 24,37 | 24,37 | 24,37 | 2,87% | - |
| 16.06.2025 | 23,69 | 23,69 | 23,69 | 23,69 | -1,37% | - |
| 13.06.2025 | 24,02 | 24,02 | 24,02 | 24,02 | -1,96% | - |
| 12.06.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -1,65% | - |
| 11.06.2025 | 24,91 | 24,91 | 24,91 | 24,91 | -0,04% | - |
| 10.06.2025 | 24,92 | 24,92 | 24,92 | 24,92 | -0,12% | - |
| 09.06.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 0,24% | - |
| 06.06.2025 | 24,89 | 24,89 | 24,89 | 24,89 | 0,40% | - |
| 05.06.2025 | 24,79 | 24,79 | 24,79 | 24,79 | -0,68% | - |
| 04.06.2025 | 24,96 | 24,96 | 24,96 | 24,96 | 2,59% | - |
| 03.06.2025 | 24,33 | 24,33 | 24,33 | 24,33 | 0,79% | - |
| 02.06.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -1,23% | - |
| 30.05.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -1,81% | - |
| 29.05.2025 | 24,89 | 24,89 | 24,89 | 24,89 | 0,28% | - |
| 28.05.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 0,89% | - |
| 27.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,24% | - |
| 26.05.2025 | 24,54 | 24,54 | 24,54 | 24,54 | -1,37% | - |
| 23.05.2025 | 24,88 | 24,88 | 24,88 | 24,88 | 0,48% | - |
| 22.05.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 0,36% | - |
| 21.05.2025 | 24,67 | 24,67 | 24,67 | 24,67 | 0,61% | - |
| 20.05.2025 | 24,52 | 24,52 | 24,52 | 24,52 | 0,25% | - |
| 19.05.2025 | 24,46 | 24,46 | 24,46 | 24,46 | 0,04% | - |
| 16.05.2025 | 24,37 | 24,45 | 24,37 | 24,45 | 0,20% | 100,00 |
| 15.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,16% | - |
| 14.05.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -0,61% | - |
| 13.05.2025 | 24,38 | 24,59 | 24,38 | 24,59 | 2,63% | 500,00 |
| 12.05.2025 | 23,96 | 23,96 | 23,96 | 23,96 | 3,59% | - |
| 09.05.2025 | 23,13 | 23,13 | 23,13 | 23,13 | 5,28% | - |
| 08.05.2025 | 21,97 | 21,97 | 21,97 | 21,97 | 1,81% | - |
| 07.05.2025 | 21,58 | 21,58 | 21,58 | 21,58 | 0,51% | - |
| 06.05.2025 | 21,47 | 21,47 | 21,47 | 21,47 | 3,52% | - |
| 05.05.2025 | 20,74 | 20,74 | 20,74 | 20,74 | 2,88% | - |
| 02.05.2025 | 20,16 | 20,16 | 20,16 | 20,16 | 1,49% | - |
| 30.04.2025 | 19,87 | 19,87 | 19,87 | 19,87 | 0,25% | - |
| 29.04.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,55% | - |
| 28.04.2025 | 19,93 | 19,93 | 19,93 | 19,93 | -0,13% | - |
| 25.04.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 4,29% | - |
| 24.04.2025 | 19,13 | 19,13 | 19,13 | 19,13 | 0,03% | - |
| 23.04.2025 | 19,13 | 19,13 | 19,13 | 19,13 | 3,71% | - |
| 22.04.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -2,54% | - |
| 17.04.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 1,91% | - |
| 16.04.2025 | 18,57 | 18,57 | 18,57 | 18,57 | -3,33% | - |
| 15.04.2025 | 19,21 | 19,21 | 19,21 | 19,21 | 1,29% | - |
| 14.04.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 1,66% | - |