43,842$
0,79%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 43,19 | 43,92 | 43,15 | 43,50 | 1,21% | 257.340,00 |
| 14.10.2025 | 42,08 | 43,10 | 41,59 | 42,98 | 0,89% | 164.806,00 |
| 13.10.2025 | 42,86 | 42,96 | 42,09 | 42,60 | 1,57% | 159.641,00 |
| 10.10.2025 | 43,65 | 43,74 | 41,88 | 41,94 | -2,21% | 243.339,00 |
| 09.10.2025 | 43,91 | 43,93 | 42,31 | 42,89 | -2,32% | 162.094,00 |
| 08.10.2025 | 43,36 | 44,30 | 43,06 | 43,91 | 1,88% | 374.425,00 |
| 07.10.2025 | 43,85 | 43,85 | 42,73 | 43,10 | -0,97% | 491.841,00 |
| 06.10.2025 | 43,07 | 43,74 | 42,96 | 43,52 | 2,06% | 342.094,00 |
| 03.10.2025 | 42,89 | 43,50 | 42,52 | 42,64 | -0,14% | 269.569,00 |
| 02.10.2025 | 43,09 | 43,09 | 42,30 | 42,70 | -0,05% | 192.979,00 |
| 01.10.2025 | 42,46 | 42,91 | 42,25 | 42,72 | -0,54% | 259.337,00 |
| 30.09.2025 | 42,50 | 43,05 | 42,42 | 42,95 | 1,08% | 266.688,00 |
| 29.09.2025 | 43,20 | 43,50 | 42,46 | 42,49 | -1,51% | 221.555,00 |
| 26.09.2025 | 43,15 | 43,48 | 42,75 | 43,14 | 0,14% | 212.680,00 |
| 25.09.2025 | 42,70 | 43,22 | 42,45 | 43,08 | -0,78% | 272.858,00 |
| 24.09.2025 | 43,93 | 45,03 | 43,17 | 43,42 | 0,63% | 371.674,00 |
| 23.09.2025 | 42,70 | 43,58 | 42,42 | 43,15 | 1,70% | 309.229,00 |
| 22.09.2025 | 42,63 | 42,75 | 41,91 | 42,43 | -0,47% | 361.772,00 |
| 19.09.2025 | 42,04 | 42,67 | 41,46 | 42,63 | 1,52% | 1.665.561,00 |
| 18.09.2025 | 42,90 | 42,90 | 41,10 | 41,99 | -0,97% | 560.423,00 |
| 17.09.2025 | 42,90 | 43,56 | 42,13 | 42,40 | -1,23% | 508.814,00 |
| 16.09.2025 | 43,77 | 44,00 | 42,76 | 42,93 | -1,67% | 629.212,00 |
| 15.09.2025 | 42,16 | 44,24 | 41,55 | 43,66 | 4,13% | 808.716,00 |
| 12.09.2025 | 41,37 | 42,10 | 41,05 | 41,93 | 1,06% | 490.825,00 |
| 11.09.2025 | 40,01 | 41,55 | 39,84 | 41,49 | 3,52% | 327.785,00 |
| 10.09.2025 | 40,10 | 40,42 | 39,81 | 40,08 | -0,05% | 250.903,00 |
| 09.09.2025 | 40,20 | 40,52 | 40,06 | 40,10 | -0,40% | 401.999,00 |
| 08.09.2025 | 39,79 | 40,29 | 39,52 | 40,26 | 1,87% | 244.749,00 |
| 05.09.2025 | 39,71 | 40,35 | 39,16 | 39,52 | 0,69% | 343.124,00 |
| 04.09.2025 | 39,82 | 39,82 | 38,66 | 39,25 | -1,28% | 467.546,00 |
| 03.09.2025 | 38,57 | 39,86 | 38,44 | 39,76 | 3,30% | 580.037,00 |
| 02.09.2025 | 37,84 | 38,52 | 37,52 | 38,49 | 1,16% | 668.070,00 |
| 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 | 4,17% | 244.044,00 |
| 11.08.2025 | 29,90 | 30,04 | 29,59 | 29,72 | -0,60% | 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 | 0,56% | 396.727,00 |
| 05.06.2025 | 28,52 | 28,74 | 28,31 | 28,68 | 0,35% | 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 |