NAPCO Security Technologies Inc.
[WKN: 877793 | ISIN: US6304021057]
Aktienkurse
31,395€ -2,21%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid: Ask:

Aktienkurse zur NAPCO Security Technologies Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.10.2026 32,33 32,45 32,01 32,22 0,36% -
13.10.2026 32,37 32,52 32,10 32,11 -1,23% -
12.10.2026 32,32 32,55 32,06 32,51 2,18% -
09.10.2026 31,40 31,83 31,40 31,81 1,69% -
08.10.2026 31,34 31,47 31,16 31,28 -0,11% -
07.10.2026 32,63 32,78 31,27 31,32 -3,15% -
06.10.2026 32,37 32,40 32,19 32,34 0,20% -
05.10.2026 32,29 32,39 31,94 32,27 -0,69% -
02.10.2026 32,22 32,60 32,21 32,50 2,30% -
01.10.2026 31,62 31,88 31,36 31,77 1,75% -
30.09.2026 31,36 31,50 31,16 31,22 0,69% -
29.09.2026 30,84 31,18 30,82 31,01 0,85% -
28.09.2026 31,22 31,31 30,70 30,75 -1,65% -
25.09.2026 31,38 31,62 31,18 31,26 1,53% -
24.09.2026 31,42 31,65 30,68 30,79 -2,15% -
23.09.2026 31,42 31,53 31,10 31,47 -0,74% -
22.09.2026 31,26 31,75 31,22 31,70 0,73% -
21.09.2026 31,65 31,94 31,08 31,47 0,06% -
18.09.2026 31,42 31,48 31,13 31,45 0,37% -
17.09.2026 31,87 32,11 31,34 31,34 0,37% -
16.09.2026 31,21 31,49 31,00 31,22 0,34% -
15.09.2026 31,01 31,16 30,60 31,12 0,29% -
14.09.2026 31,18 31,31 30,91 31,03 -0,53% -
11.09.2026 30,57 31,25 30,49 31,19 1,09% -
10.09.2026 30,94 31,04 30,55 30,86 -1,80% -
09.09.2026 31,89 31,94 31,16 31,42 -0,10% -
08.09.2026 31,75 31,87 31,36 31,45 -1,10% -
07.09.2026 31,85 31,91 31,79 31,80 1,94% -
04.09.2026 31,86 32,20 31,12 31,20 -0,38% -
03.09.2026 30,71 31,32 30,50 31,32 0,59% -
02.09.2026 30,44 31,57 30,38 31,13 1,20% -
01.09.2026 31,23 31,37 30,61 30,76 0,56% -
31.08.2026 30,46 30,74 30,21 30,59 1,70% -
28.08.2026 30,29 31,01 29,90 30,08 1,74% -
27.08.2026 30,72 30,85 29,13 29,57 -4,71% -
26.08.2026 31,22 31,26 30,35 31,03 -1,80% -
25.08.2026 32,68 32,85 30,76 31,60 -13,21% -
24.08.2026 32,56 44,25 32,48 36,41 12,74% -
21.08.2026 32,34 32,66 31,87 32,29 -0,91% -
20.08.2026 32,39 32,61 31,89 32,59 -0,40% -
19.08.2026 32,60 32,82 32,50 32,72 0,99% -
18.08.2026 32,79 32,80 32,14 32,40 -1,86% -
17.08.2026 33,12 33,19 32,73 33,01 0,36% -
14.08.2026 33,13 33,24 32,84 32,89 -1,54% -
13.08.2026 33,79 34,27 33,37 33,41 -1,26% -
12.08.2026 34,37 34,53 33,73 33,83 -1,30% -
11.08.2026 34,67 35,39 34,27 34,28 -2,03% -
10.08.2026 35,84 35,90 34,98 34,99 -1,77% -
07.08.2026 35,52 35,71 35,45 35,62 1,24% -
06.08.2026 34,98 35,44 34,83 35,18 0,73% -
05.08.2026 34,99 35,05 34,67 34,93 2,93% -
04.08.2026 33,18 34,12 33,15 33,93 4,10% -
03.08.2026 32,32 32,85 32,23 32,60 2,08% -
31.07.2026 31,69 31,93 31,42 31,93 2,39% -
30.07.2026 31,84 32,02 31,15 31,19 -2,24% -
29.07.2026 32,76 32,81 31,64 31,90 -1,65% -
28.07.2026 31,95 32,47 31,84 32,44 2,37% -
27.07.2026 31,59 32,07 31,27 31,69 2,11% -
24.07.2026 31,03 31,03 31,03 31,03 0,91% -
23.07.2026 30,75 30,75 30,75 30,75 -1,69% -
22.07.2026 31,28 31,28 31,28 31,28 -0,76% -
21.07.2026 31,52 31,52 31,52 31,52 0,77% -
20.07.2026 31,28 31,28 31,28 31,28 -0,45% -
17.07.2026 31,42 31,42 31,42 31,42 2,38% -
16.07.2026 30,69 30,69 30,69 30,69 -1,73% -
15.07.2026 31,23 31,23 31,23 31,23 0,35% -
14.07.2026 31,12 31,12 31,12 31,12 0,16% -
13.07.2026 31,07 31,07 31,07 31,07 -0,32% -
10.07.2026 31,17 31,17 31,17 31,17 -5,92% -
09.07.2026 33,13 33,13 33,13 33,13 -0,33% -
08.07.2026 33,24 33,24 33,24 33,24 -1,54% -
07.07.2026 33,76 33,76 33,76 33,76 2,46% -
06.07.2026 32,95 32,95 32,95 32,95 0,18% -
03.07.2026 32,89 32,89 32,89 32,89 0,00% -
02.07.2026 32,89 32,89 32,89 32,89 -0,12% -
01.07.2026 32,93 32,93 32,93 32,93 0,98% -
30.06.2026 32,61 32,61 32,61 32,61 0,06% -
29.06.2026 32,59 32,59 32,59 32,59 0,99% -
26.06.2026 32,27 32,27 32,27 32,27 -2,30% -
25.06.2026 33,03 33,03 33,03 33,03 0,70% -
24.06.2026 32,80 32,80 32,80 32,80 2,02% -
23.06.2026 32,15 32,15 32,15 32,15 -0,16% -
22.06.2026 32,20 32,20 32,20 32,20 0,03% -
19.06.2026 32,19 32,19 32,19 32,19 2,91% -
18.06.2026 31,28 31,28 31,28 31,28 -2,65% -
17.06.2026 32,13 32,13 32,13 32,13 0,00% -
16.06.2026 32,13 32,13 32,13 32,13 -0,06% -
15.06.2026 32,15 32,15 32,15 32,15 3,51% -
12.06.2026 31,06 31,06 31,06 31,06 2,27% -
11.06.2026 30,37 30,37 30,37 30,37 1,10% -
10.06.2026 30,04 30,04 30,04 30,04 -0,40% -
09.06.2026 30,16 30,16 30,16 30,16 0,10% -
08.06.2026 30,13 30,13 30,13 30,13 -0,50% -
05.06.2026 30,28 30,28 30,28 30,28 -1,11% -
04.06.2026 30,62 30,62 30,62 30,62 -0,62% -
03.06.2026 30,81 30,81 30,81 30,81 2,97% -
02.06.2026 29,92 29,92 29,92 29,92 -6,62% -
01.06.2026 32,04 32,04 32,04 32,04 2,33% -
29.05.2026 31,31 31,31 31,31 31,31 1,59% -
28.05.2026 30,82 30,82 30,82 30,82 -2,44% -