43,400$
0,84%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 42,95 | 44,46 | 42,72 | 43,63 | 1,34% | - |
| 09.03.2026 | 42,06 | 43,26 | 40,97 | 43,05 | 4,59% | 1.199.488,00 |
| 06.03.2026 | 41,95 | 42,14 | 40,94 | 41,16 | -3,36% | 441.359,00 |
| 05.03.2026 | 42,79 | 44,21 | 42,21 | 42,59 | -2,25% | 1.059.967,00 |
| 04.03.2026 | 43,54 | 43,94 | 42,76 | 43,57 | 0,79% | 370.732,00 |
| 03.03.2026 | 43,51 | 43,63 | 42,21 | 43,23 | -3,22% | 426.115,00 |
| 02.03.2026 | 45,65 | 45,76 | 44,40 | 44,67 | -4,16% | 648.641,00 |
| 27.02.2026 | 46,18 | 46,67 | 45,55 | 46,61 | -0,09% | 1.046.551,00 |
| 26.02.2026 | 47,29 | 47,30 | 46,19 | 46,65 | -1,23% | 268.376,00 |
| 25.02.2026 | 46,46 | 47,26 | 45,50 | 47,23 | 2,74% | 353.951,00 |
| 24.02.2026 | 46,17 | 47,16 | 45,52 | 45,97 | 0,22% | 413.972,00 |
| 23.02.2026 | 45,55 | 45,92 | 44,48 | 45,87 | 0,02% | 439.522,00 |
| 20.02.2026 | 44,81 | 46,08 | 44,62 | 45,86 | 1,96% | 534.346,00 |
| 19.02.2026 | 43,27 | 45,03 | 42,72 | 44,98 | 3,43% | 729.632,00 |
| 18.02.2026 | 44,15 | 44,57 | 43,32 | 43,49 | -1,45% | 456.008,00 |
| 17.02.2026 | 44,28 | 44,77 | 42,98 | 44,13 | -0,05% | 672.528,00 |
| 13.02.2026 | 42,73 | 45,43 | 42,39 | 44,15 | 3,66% | 1.013.580,00 |
| 12.02.2026 | 43,69 | 44,50 | 41,31 | 42,59 | -0,95% | 1.015.103,00 |
| 11.02.2026 | 42,61 | 43,16 | 42,01 | 43,00 | 0,87% | 374.601,00 |
| 10.02.2026 | 43,29 | 43,29 | 42,05 | 42,63 | -0,91% | 416.214,00 |
| 09.02.2026 | 43,33 | 44,27 | 43,00 | 43,02 | -1,44% | 388.638,00 |
| 06.02.2026 | 43,61 | 44,04 | 42,54 | 43,65 | 0,41% | 575.186,00 |
| 05.02.2026 | 43,50 | 43,55 | 41,71 | 43,47 | -0,59% | 1.067.035,00 |
| 04.02.2026 | 44,00 | 45,08 | 42,96 | 43,73 | -0,02% | 558.584,00 |
| 03.02.2026 | 41,60 | 43,93 | 41,52 | 43,74 | 6,63% | 824.017,00 |
| 02.02.2026 | 39,20 | 41,62 | 37,68 | 41,02 | 11,20% | 770.240,00 |
| 30.01.2026 | 38,16 | 39,09 | 36,56 | 36,89 | -3,68% | 731.901,00 |
| 29.01.2026 | 38,40 | 38,90 | 37,94 | 38,30 | -0,55% | 313.259,00 |
| 28.01.2026 | 38,49 | 38,96 | 37,97 | 38,51 | 0,08% | 412.841,00 |
| 27.01.2026 | 38,73 | 39,11 | 38,32 | 38,48 | -0,93% | 231.483,00 |
| 26.01.2026 | 38,54 | 39,34 | 38,37 | 38,84 | 0,80% | 370.251,00 |
| 23.01.2026 | 39,47 | 39,47 | 38,30 | 38,53 | -2,87% | 214.491,00 |
| 22.01.2026 | 38,62 | 40,39 | 38,55 | 39,67 | 3,98% | 334.089,00 |
| 21.01.2026 | 38,41 | 38,99 | 37,88 | 38,15 | 0,26% | 637.654,00 |
| 20.01.2026 | 37,71 | 38,77 | 37,66 | 38,05 | -0,78% | 430.424,00 |
| 19.01.2026 | 38,28 | 38,37 | 38,17 | 38,35 | -0,65% | - |
| 16.01.2026 | 39,86 | 39,89 | 38,48 | 38,60 | -2,33% | 518.075,00 |
| 15.01.2026 | 39,61 | 40,03 | 39,23 | 39,52 | 0,08% | 275.018,00 |
| 14.01.2026 | 39,70 | 40,62 | 39,20 | 39,49 | 0,00% | 448.943,00 |
| 13.01.2026 | 42,68 | 43,19 | 39,43 | 39,49 | -6,91% | 473.655,00 |
| 12.01.2026 | 42,02 | 42,51 | 41,83 | 42,42 | 0,64% | 133.409,00 |
| 09.01.2026 | 42,30 | 42,69 | 41,95 | 42,15 | -0,24% | 161.845,00 |
| 08.01.2026 | 41,10 | 42,34 | 40,92 | 42,25 | 2,80% | 294.006,00 |
| 07.01.2026 | 41,99 | 41,99 | 40,90 | 41,10 | -2,56% | 226.965,00 |
| 06.01.2026 | 41,08 | 42,21 | 40,57 | 42,18 | 2,18% | 275.558,00 |
| 05.01.2026 | 41,64 | 42,13 | 41,00 | 41,28 | -0,24% | 334.942,00 |
| 02.01.2026 | 41,77 | 42,41 | 41,10 | 41,38 | -0,77% | 136.711,00 |
| 31.12.2025 | 42,03 | 42,46 | 41,61 | 41,70 | -0,71% | 335.029,00 |
| 30.12.2025 | 42,09 | 42,18 | 41,57 | 42,00 | -0,12% | 144.705,00 |
| 29.12.2025 | 42,70 | 43,08 | 41,85 | 42,05 | -1,66% | 147.259,00 |
| 26.12.2025 | 42,06 | 43,08 | 41,59 | 42,76 | 1,96% | 329.612,00 |
| 24.12.2025 | 42,16 | 42,32 | 41,75 | 41,94 | -0,59% | 182.901,00 |
| 23.12.2025 | 42,18 | 42,45 | 41,64 | 42,19 | -0,42% | 172.342,00 |
| 22.12.2025 | 42,98 | 43,42 | 42,35 | 42,37 | -1,44% | 248.034,00 |
| 19.12.2025 | 43,50 | 44,01 | 42,60 | 42,99 | -1,87% | 845.455,00 |
| 18.12.2025 | 43,48 | 43,90 | 42,68 | 43,81 | 1,84% | 456.758,00 |
| 17.12.2025 | 42,31 | 43,16 | 42,15 | 43,02 | 1,39% | 349.822,00 |
| 16.12.2025 | 41,50 | 42,63 | 41,21 | 42,43 | 2,24% | 404.552,00 |
| 15.12.2025 | 42,16 | 42,36 | 41,11 | 41,50 | -1,40% | 344.492,00 |
| 12.12.2025 | 42,91 | 42,91 | 40,99 | 42,09 | -2,30% | 453.037,00 |
| 11.12.2025 | 42,05 | 43,21 | 41,69 | 43,08 | 2,35% | 239.336,00 |
| 10.12.2025 | 41,23 | 42,79 | 41,01 | 42,09 | 1,59% | 531.763,00 |
| 09.12.2025 | 41,72 | 42,57 | 41,41 | 41,43 | -1,57% | 241.680,00 |
| 08.12.2025 | 41,73 | 42,28 | 41,39 | 42,09 | 1,89% | 327.108,00 |
| 05.12.2025 | 40,83 | 41,68 | 40,48 | 41,31 | 0,93% | 501.286,00 |
| 04.12.2025 | 40,79 | 41,55 | 40,28 | 40,93 | -0,22% | 373.854,00 |
| 03.12.2025 | 39,91 | 41,08 | 38,97 | 41,02 | 2,86% | 379.549,00 |
| 02.12.2025 | 38,19 | 39,92 | 37,91 | 39,88 | 5,42% | 688.131,00 |
| 01.12.2025 | 39,91 | 39,91 | 37,64 | 37,83 | -6,36% | 585.290,00 |
| 28.11.2025 | 41,06 | 41,06 | 39,99 | 40,40 | -0,88% | 114.641,00 |
| 26.11.2025 | 40,30 | 40,90 | 40,08 | 40,76 | 0,54% | 164.173,00 |
| 25.11.2025 | 38,99 | 40,59 | 38,99 | 40,54 | 4,54% | 264.178,00 |
| 24.11.2025 | 38,83 | 39,55 | 38,50 | 38,78 | 0,54% | 388.840,00 |
| 21.11.2025 | 37,98 | 39,08 | 37,86 | 38,57 | 1,50% | 565.264,00 |
| 20.11.2025 | 40,60 | 40,94 | 37,85 | 38,00 | -4,04% | 524.698,00 |
| 19.11.2025 | 39,30 | 40,07 | 39,06 | 39,60 | 0,71% | 369.493,00 |
| 18.11.2025 | 39,92 | 40,49 | 39,18 | 39,32 | -2,15% | 173.401,00 |
| 17.11.2025 | 40,31 | 40,99 | 39,82 | 40,19 | -0,46% | 250.599,00 |
| 14.11.2025 | 39,68 | 40,78 | 39,52 | 40,37 | -0,01% | 263.124,00 |
| 13.11.2025 | 41,91 | 42,09 | 40,02 | 40,37 | -3,76% | 239.515,00 |
| 12.11.2025 | 41,87 | 42,30 | 41,49 | 41,95 | 0,82% | 168.165,00 |
| 11.11.2025 | 42,32 | 42,33 | 41,56 | 41,61 | -1,75% | 163.489,00 |
| 10.11.2025 | 42,55 | 42,91 | 41,03 | 42,35 | 0,57% | 263.129,00 |
| 07.11.2025 | 42,52 | 43,06 | 41,34 | 42,11 | -1,70% | 442.637,00 |
| 06.11.2025 | 44,07 | 44,39 | 42,14 | 42,84 | -3,46% | 343.696,00 |
| 05.11.2025 | 41,28 | 44,46 | 41,28 | 44,37 | 7,29% | 433.153,00 |
| 04.11.2025 | 42,17 | 42,22 | 40,20 | 41,36 | 1,47% | 541.672,00 |
| 03.11.2025 | 46,58 | 48,12 | 37,55 | 40,76 | -7,68% | 724.117,00 |
| 31.10.2025 | 43,80 | 44,25 | 43,51 | 44,15 | 0,85% | 392.227,00 |
| 30.10.2025 | 43,72 | 44,22 | 43,37 | 43,78 | 0,05% | 163.862,00 |
| 29.10.2025 | 43,98 | 44,66 | 43,27 | 43,76 | -0,55% | 246.388,00 |
| 28.10.2025 | 44,02 | 44,13 | 42,70 | 44,00 | -0,23% | 218.388,00 |
| 27.10.2025 | 44,44 | 44,82 | 44,07 | 44,10 | 0,02% | 230.689,00 |
| 24.10.2025 | 44,46 | 45,14 | 44,04 | 44,09 | 0,21% | 373.463,00 |
| 23.10.2025 | 43,34 | 44,23 | 43,34 | 44,00 | 1,29% | - |
| 22.10.2025 | 43,68 | 43,89 | 42,68 | 43,44 | -0,70% | 225.806,00 |
| 21.10.2025 | 43,80 | 44,39 | 43,49 | 43,75 | -0,13% | 159.883,00 |
| 20.10.2025 | 43,59 | 44,31 | 43,59 | 43,80 | 1,04% | 259.727,00 |
| 17.10.2025 | 43,09 | 43,81 | 43,01 | 43,35 | 0,36% | - |
| 16.10.2025 | 43,76 | 44,05 | 43,15 | 43,19 | -0,71% | 314.956,00 |