31,910€
-4,00%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 33,37 | 33,53 | 30,08 | 31,54 | -5,13% | - |
| 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% | - |
| 27.05.2026 | 31,59 | 31,59 | 31,59 | 31,59 | -1,28% | - |
| 26.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,34% | - |
| 25.05.2026 | 32,11 | 32,11 | 32,11 | 32,11 | 2,42% | - |
| 22.05.2026 | 31,35 | 31,35 | 31,35 | 31,35 | 0,13% | - |
| 21.05.2026 | 31,31 | 31,31 | 31,31 | 31,31 | 2,52% | - |
| 20.05.2026 | 30,54 | 30,54 | 30,54 | 30,54 | -0,13% | - |
| 19.05.2026 | 30,58 | 30,58 | 30,58 | 30,58 | -0,55% | - |
| 18.05.2026 | 30,75 | 30,75 | 30,75 | 30,75 | -2,90% | - |
| 15.05.2026 | 31,67 | 31,67 | 31,67 | 31,67 | -1,52% | - |
| 14.05.2026 | 32,16 | 32,16 | 32,16 | 32,16 | -0,83% | - |
| 13.05.2026 | 32,43 | 32,43 | 32,43 | 32,43 | -5,64% | - |
| 11.05.2026 | 34,37 | 34,37 | 34,37 | 34,37 | -2,25% | - |
| 08.05.2026 | 35,16 | 35,16 | 35,16 | 35,16 | 1,01% | - |
| 07.05.2026 | 34,81 | 34,81 | 34,81 | 34,81 | -1,92% | - |
| 06.05.2026 | 35,49 | 35,49 | 35,49 | 35,49 | 5,56% | - |
| 05.05.2026 | 33,62 | 33,62 | 33,62 | 33,62 | -17,29% | - |
| 04.05.2026 | 40,65 | 40,65 | 40,65 | 40,65 | 6,22% | - |
| 30.04.2026 | 38,27 | 38,27 | 38,27 | 38,27 | -1,19% | - |
| 29.04.2026 | 38,73 | 38,73 | 38,73 | 38,73 | -0,56% | - |
| 28.04.2026 | 38,95 | 38,95 | 38,95 | 38,95 | 0,41% | - |
| 27.04.2026 | 38,79 | 38,79 | 38,79 | 38,79 | 1,49% | - |
| 24.04.2026 | 38,22 | 38,22 | 38,22 | 38,22 | -0,05% | - |
| 23.04.2026 | 38,24 | 38,24 | 38,24 | 38,24 | -1,19% | - |
| 22.04.2026 | 38,70 | 38,70 | 38,70 | 38,70 | -1,95% | - |
| 21.04.2026 | 38,69 | 39,47 | 38,69 | 39,47 | 3,57% | 50,00 |
| 20.04.2026 | 38,11 | 38,11 | 38,11 | 38,11 | 1,49% | - |
| 17.04.2026 | 37,55 | 37,55 | 37,55 | 37,55 | 1,05% | - |
| 16.04.2026 | 37,16 | 37,16 | 37,16 | 37,16 | 0,30% | - |
| 15.04.2026 | 37,05 | 37,05 | 37,05 | 37,05 | -0,08% | - |
| 14.04.2026 | 37,08 | 37,08 | 37,08 | 37,08 | 3,03% | - |
| 13.04.2026 | 35,99 | 35,99 | 35,99 | 35,99 | 0,98% | - |
| 10.04.2026 | 35,64 | 35,64 | 35,64 | 35,64 | -1,47% | - |
| 09.04.2026 | 36,17 | 36,17 | 36,17 | 36,17 | 0,72% | - |
| 08.04.2026 | 35,91 | 35,91 | 35,91 | 35,91 | 4,30% | - |
| 07.04.2026 | 34,43 | 34,43 | 34,43 | 34,43 | 2,78% | - |
| 02.04.2026 | 33,50 | 33,50 | 33,50 | 33,50 | -0,95% | - |
| 01.04.2026 | 33,82 | 33,82 | 33,82 | 33,82 | 2,73% | - |
| 31.03.2026 | 32,92 | 32,92 | 32,92 | 32,92 | -2,60% | - |
| 30.03.2026 | 33,05 | 33,80 | 33,05 | 33,80 | 0,36% | 309,00 |
| 27.03.2026 | 33,68 | 33,68 | 33,68 | 33,68 | -5,50% | - |
| 26.03.2026 | 35,64 | 35,64 | 35,64 | 35,64 | -3,28% | - |
| 25.03.2026 | 36,85 | 36,85 | 36,85 | 36,85 | 0,63% | - |
| 24.03.2026 | 36,62 | 36,62 | 36,62 | 36,62 | 5,35% | - |
| 23.03.2026 | 34,76 | 34,76 | 34,76 | 34,76 | -4,45% | - |
| 20.03.2026 | 36,38 | 36,38 | 36,38 | 36,38 | -1,78% | - |
| 19.03.2026 | 37,04 | 37,04 | 37,04 | 37,04 | 0,38% | - |
| 18.03.2026 | 37,78 | 37,78 | 36,90 | 36,90 | -0,38% | 122,00 |
| 17.03.2026 | 37,04 | 37,04 | 37,04 | 37,04 | -0,59% | - |
| 16.03.2026 | 37,26 | 37,26 | 37,26 | 37,26 | 1,72% | - |
| 13.03.2026 | 36,63 | 36,63 | 36,63 | 36,63 | 0,66% | - |
| 12.03.2026 | 36,39 | 36,39 | 36,39 | 36,39 | -2,23% | - |
| 11.03.2026 | 37,22 | 37,22 | 37,22 | 37,22 | -2,67% | - |
| 10.03.2026 | 36,81 | 38,24 | 36,81 | 38,24 | 6,02% | 122,00 |
| 09.03.2026 | 36,07 | 36,07 | 36,07 | 36,07 | -0,82% | - |
| 06.03.2026 | 36,37 | 36,37 | 36,37 | 36,37 | -2,05% | - |
| 05.03.2026 | 37,13 | 37,13 | 37,13 | 37,13 | 1,28% | - |
| 04.03.2026 | 36,66 | 36,66 | 36,66 | 36,66 | -2,68% | - |
| 03.03.2026 | 37,67 | 37,67 | 37,67 | 37,67 | -3,16% | - |
| 02.03.2026 | 38,90 | 38,90 | 38,90 | 38,90 | -0,49% | - |
| 27.02.2026 | 39,09 | 39,09 | 39,09 | 39,09 | -1,16% | - |
| 26.02.2026 | 39,55 | 39,55 | 39,55 | 39,55 | 2,54% | - |
| 25.02.2026 | 38,57 | 38,57 | 38,57 | 38,57 | -0,10% | - |
| 24.02.2026 | 38,61 | 38,61 | 38,61 | 38,61 | 0,97% | - |
| 23.02.2026 | 38,24 | 38,24 | 38,24 | 38,24 | 0,71% | - |
| 20.02.2026 | 37,97 | 37,97 | 37,97 | 37,97 | 3,94% | - |
| 19.02.2026 | 36,53 | 36,53 | 36,53 | 36,53 | -1,14% | - |
| 18.02.2026 | 36,95 | 36,95 | 36,95 | 36,95 | 0,57% | - |
| 17.02.2026 | 36,74 | 36,74 | 36,74 | 36,74 | -0,38% | - |
| 16.02.2026 | 36,88 | 36,88 | 36,88 | 36,88 | 3,89% | - |