38,002$
-0,85%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 38,14 | 38,14 | 37,50 | 38,05 | -0,73% | 445.259,00 |
| 28.08.2025 | 38,47 | 38,55 | 37,78 | 38,33 | -0,21% | 434.830,00 |
| 27.08.2025 | 37,16 | 38,60 | 37,05 | 38,41 | 2,70% | 612.749,00 |
| 26.08.2025 | 34,25 | 37,45 | 34,25 | 37,40 | 11,18% | 1.125.025,00 |
| 25.08.2025 | 34,44 | 35,76 | 31,47 | 33,64 | 6,12% | 1.493.648,00 |
| 22.08.2025 | 30,59 | 31,86 | 30,40 | 31,70 | 4,31% | 318.881,00 |
| 21.08.2025 | 30,14 | 30,53 | 30,03 | 30,39 | 0,66% | 251.288,00 |
| 20.08.2025 | 30,90 | 30,90 | 29,88 | 30,19 | -1,98% | 219.916,00 |
| 19.08.2025 | 30,68 | 31,21 | 30,57 | 30,80 | 0,49% | 186.246,00 |
| 18.08.2025 | 30,58 | 30,73 | 30,31 | 30,65 | 0,52% | 270.412,00 |
| 15.08.2025 | 31,16 | 31,16 | 30,29 | 30,49 | -1,96% | 186.158,00 |
| 14.08.2025 | 31,97 | 32,06 | 30,87 | 31,10 | -4,16% | 298.980,00 |
| 13.08.2025 | 31,08 | 32,49 | 31,07 | 32,45 | 4,81% | 340.770,00 |
| 12.08.2025 | 29,95 | 31,15 | 29,74 | 30,96 | 4,10% | 244.044,00 |
| 11.08.2025 | 29,90 | 30,04 | 29,59 | 29,74 | -0,54% | 132.062,00 |
| 08.08.2025 | 29,81 | 30,37 | 29,63 | 29,90 | 1,12% | 217.987,00 |
| 07.08.2025 | 29,99 | 30,04 | 29,27 | 29,57 | -0,07% | 240.107,00 |
| 06.08.2025 | 30,40 | 30,52 | 29,58 | 29,59 | -2,86% | 240.949,00 |
| 05.08.2025 | 31,10 | 31,10 | 30,44 | 30,46 | -1,71% | 255.434,00 |
| 04.08.2025 | 30,34 | 31,05 | 30,34 | 30,99 | 2,51% | 168.686,00 |
| 01.08.2025 | 30,11 | 30,34 | 29,69 | 30,23 | -0,98% | 213.751,00 |
| 31.07.2025 | 30,84 | 31,32 | 30,40 | 30,53 | -1,36% | 267.832,00 |
| 30.07.2025 | 30,93 | 31,64 | 30,71 | 30,95 | 0,19% | 269.729,00 |
| 29.07.2025 | 31,37 | 31,70 | 30,84 | 30,89 | -0,45% | 280.463,00 |
| 28.07.2025 | 30,50 | 31,05 | 30,32 | 31,03 | 2,01% | 279.732,00 |
| 25.07.2025 | 29,87 | 30,44 | 29,84 | 30,42 | 2,42% | 267.370,00 |
| 24.07.2025 | 30,49 | 30,55 | 29,55 | 29,70 | -2,78% | 388.567,00 |
| 23.07.2025 | 30,52 | 30,91 | 30,21 | 30,55 | 0,79% | 230.839,00 |
| 22.07.2025 | 30,39 | 30,47 | 30,12 | 30,31 | -0,43% | 241.428,00 |
| 21.07.2025 | 30,47 | 30,72 | 30,32 | 30,44 | 0,23% | 155.535,00 |
| 18.07.2025 | 31,06 | 31,07 | 30,33 | 30,37 | -1,56% | 165.431,00 |
| 17.07.2025 | 30,56 | 31,05 | 30,54 | 30,85 | 1,11% | 235.005,00 |
| 16.07.2025 | 30,22 | 30,54 | 29,80 | 30,51 | 1,03% | 227.794,00 |
| 15.07.2025 | 30,87 | 31,05 | 30,20 | 30,20 | -1,24% | 194.436,00 |
| 14.07.2025 | 30,83 | 30,90 | 30,32 | 30,58 | -0,91% | 233.119,00 |
| 11.07.2025 | 31,35 | 31,41 | 30,67 | 30,86 | -2,50% | 456.955,00 |
| 10.07.2025 | 30,84 | 32,06 | 30,78 | 31,65 | 4,80% | 388.426,00 |
| 09.07.2025 | 29,80 | 30,24 | 29,49 | 30,20 | 1,41% | 252.486,00 |
| 08.07.2025 | 29,61 | 29,97 | 29,46 | 29,78 | 1,22% | 249.628,00 |
| 07.07.2025 | 29,97 | 30,12 | 29,22 | 29,42 | -2,39% | 408.551,00 |
| 03.07.2025 | 30,00 | 30,59 | 30,00 | 30,14 | 0,13% | 73.956,00 |
| 02.07.2025 | 30,02 | 30,41 | 29,91 | 30,10 | 0,47% | 258.499,00 |
| 01.07.2025 | 29,50 | 30,33 | 29,44 | 29,96 | 0,91% | 228.888,00 |
| 30.06.2025 | 29,77 | 29,84 | 29,38 | 29,69 | 0,20% | 202.209,00 |
| 27.06.2025 | 29,89 | 30,23 | 29,35 | 29,63 | -0,64% | 451.614,00 |
| 26.06.2025 | 29,50 | 29,90 | 29,29 | 29,82 | 1,05% | 273.034,00 |
| 25.06.2025 | 28,83 | 29,72 | 28,64 | 29,51 | 4,31% | 336.054,00 |
| 24.06.2025 | 27,87 | 28,33 | 27,71 | 28,29 | 2,54% | 275.157,00 |
| 23.06.2025 | 27,35 | 27,98 | 27,03 | 27,59 | 0,88% | 266.827,00 |
| 20.06.2025 | 28,39 | 28,60 | 26,44 | 27,35 | -3,66% | 481.455,00 |
| 18.06.2025 | 28,67 | 29,17 | 28,39 | 28,39 | -0,87% | 318.167,00 |
| 17.06.2025 | 28,26 | 28,83 | 27,56 | 28,64 | 0,46% | 259.198,00 |
| 16.06.2025 | 27,63 | 28,53 | 27,63 | 28,51 | 3,30% | 253.571,00 |
| 13.06.2025 | 27,77 | 27,92 | 27,15 | 27,60 | -2,34% | 442.867,00 |
| 12.06.2025 | 28,44 | 28,67 | 28,16 | 28,26 | -1,60% | 157.131,00 |
| 11.06.2025 | 28,91 | 29,15 | 28,38 | 28,72 | -0,10% | 348.946,00 |
| 10.06.2025 | 28,84 | 29,01 | 28,59 | 28,75 | 0,21% | 284.619,00 |
| 09.06.2025 | 29,05 | 29,11 | 28,69 | 28,69 | -0,52% | 253.444,00 |
| 06.06.2025 | 29,08 | 29,21 | 28,69 | 28,84 | 0,49% | 396.727,00 |
| 05.06.2025 | 28,52 | 28,74 | 28,31 | 28,70 | 0,42% | 461.868,00 |
| 04.06.2025 | 28,63 | 28,88 | 28,53 | 28,58 | -0,14% | 349.943,00 |
| 03.06.2025 | 28,14 | 28,69 | 28,10 | 28,62 | 1,96% | 323.967,00 |
| 02.06.2025 | 27,81 | 28,17 | 27,70 | 28,07 | 0,61% | 361.756,00 |
| 30.05.2025 | 27,92 | 28,16 | 27,84 | 27,90 | -0,43% | 498.519,00 |
| 29.05.2025 | 28,20 | 28,20 | 27,67 | 28,02 | 0,43% | 329.265,00 |
| 28.05.2025 | 28,51 | 28,51 | 27,83 | 27,90 | -1,55% | 352.698,00 |
| 27.05.2025 | 28,50 | 28,51 | 28,19 | 28,34 | 0,85% | 312.631,00 |
| 23.05.2025 | 27,81 | 28,35 | 27,67 | 28,10 | -1,37% | 352.251,00 |
| 22.05.2025 | 28,17 | 28,56 | 27,96 | 28,49 | 0,67% | 388.617,00 |
| 21.05.2025 | 28,07 | 28,59 | 28,06 | 28,30 | -0,14% | 489.771,00 |
| 20.05.2025 | 27,95 | 28,54 | 27,90 | 28,34 | 1,40% | 637.870,00 |
| 19.05.2025 | 27,36 | 27,97 | 27,32 | 27,95 | 0,43% | 303.844,00 |
| 16.05.2025 | 27,63 | 27,92 | 27,42 | 27,83 | 0,76% | 316.325,00 |
| 15.05.2025 | 27,55 | 28,05 | 27,30 | 27,62 | -0,04% | 798.117,00 |
| 14.05.2025 | 27,58 | 27,85 | 27,25 | 27,63 | 0,18% | 381.311,00 |
| 13.05.2025 | 27,45 | 27,87 | 27,18 | 27,58 | 0,62% | 333.730,00 |
| 12.05.2025 | 27,50 | 27,82 | 26,88 | 27,41 | 3,94% | 386.617,00 |
| 09.05.2025 | 26,21 | 26,64 | 26,21 | 26,37 | 0,65% | 459.601,00 |
| 08.05.2025 | 25,07 | 26,26 | 24,82 | 26,20 | 5,09% | 491.093,00 |
| 07.05.2025 | 24,91 | 25,04 | 24,60 | 24,93 | 0,85% | 388.677,00 |
| 06.05.2025 | 24,38 | 24,98 | 24,13 | 24,72 | 0,28% | 542.015,00 |
| 05.05.2025 | 26,56 | 27,74 | 24,61 | 24,65 | 3,66% | 1.826.088,00 |
| 02.05.2025 | 23,34 | 23,93 | 23,10 | 23,78 | 3,39% | 457.514,00 |
| 01.05.2025 | 22,90 | 23,30 | 22,73 | 23,00 | 0,66% | 448.090,00 |
| 30.04.2025 | 22,45 | 22,94 | 22,14 | 22,85 | -0,09% | 343.275,00 |
| 29.04.2025 | 22,69 | 23,05 | 22,64 | 22,87 | 0,40% | 312.377,00 |
| 28.04.2025 | 22,92 | 22,96 | 22,46 | 22,78 | -0,44% | 226.114,00 |
| 25.04.2025 | 22,64 | 22,94 | 22,39 | 22,88 | 0,48% | 249.154,00 |
| 24.04.2025 | 22,04 | 22,91 | 22,04 | 22,77 | 3,64% | 363.730,00 |
| 23.04.2025 | 22,64 | 22,88 | 21,87 | 21,97 | 0,92% | 387.960,00 |
| 22.04.2025 | 21,60 | 21,82 | 21,35 | 21,77 | 1,68% | 533.519,00 |
| 21.04.2025 | 21,43 | 21,73 | 21,14 | 21,41 | -1,29% | 255.613,00 |
| 17.04.2025 | 21,60 | 21,91 | 21,44 | 21,69 | 0,42% | 285.602,00 |
| 16.04.2025 | 21,40 | 21,93 | 21,24 | 21,60 | -0,18% | 373.122,00 |
| 15.04.2025 | 21,95 | 22,35 | 21,57 | 21,64 | -1,99% | 642.535,00 |
| 14.04.2025 | 22,14 | 22,28 | 21,56 | 22,08 | 2,27% | 445.328,00 |
| 11.04.2025 | 20,93 | 21,73 | 20,71 | 21,59 | 2,76% | 580.772,00 |
| 10.04.2025 | 21,24 | 21,37 | 20,01 | 21,01 | -4,06% | 554.203,00 |
| 09.04.2025 | 19,64 | 22,34 | 19,42 | 21,90 | 10,49% | 796.231,00 |
| 08.04.2025 | 21,07 | 21,11 | 19,52 | 19,82 | -2,17% | 731.553,00 |