48,650$
4,13%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 46,85 | 47,20 | 46,00 | 46,72 | -0,06% | 291.556,00 |
| 30.04.2026 | 45,45 | 46,78 | 45,05 | 46,75 | 3,47% | 233.284,00 |
| 29.04.2026 | 45,67 | 45,67 | 44,76 | 45,18 | -1,03% | 278.841,00 |
| 28.04.2026 | 46,08 | 46,16 | 44,76 | 45,65 | -0,95% | 305.839,00 |
| 27.04.2026 | 45,91 | 46,35 | 45,43 | 46,09 | 0,39% | 289.327,00 |
| 24.04.2026 | 45,12 | 45,95 | 44,68 | 45,91 | 2,30% | 218.851,00 |
| 23.04.2026 | 45,62 | 45,81 | 44,59 | 44,88 | -0,97% | 270.043,00 |
| 22.04.2026 | 46,10 | 46,10 | 44,88 | 45,32 | -0,77% | 217.890,00 |
| 21.04.2026 | 45,89 | 46,45 | 45,48 | 45,67 | -0,56% | 308.823,00 |
| 20.04.2026 | 45,36 | 46,27 | 45,36 | 45,93 | 1,20% | 275.298,00 |
| 17.04.2026 | 45,52 | 46,05 | 44,75 | 45,38 | 1,57% | 300.220,00 |
| 16.04.2026 | 44,21 | 44,74 | 43,83 | 44,68 | 1,10% | 245.884,00 |
| 15.04.2026 | 43,90 | 44,31 | 43,35 | 44,20 | 0,06% | 221.011,00 |
| 14.04.2026 | 44,59 | 45,09 | 43,49 | 44,17 | 0,36% | 345.580,00 |
| 13.04.2026 | 42,50 | 44,03 | 42,41 | 44,01 | 2,95% | 324.133,00 |
| 10.04.2026 | 42,24 | 42,86 | 41,81 | 42,75 | 1,65% | 312.744,00 |
| 09.04.2026 | 42,40 | 42,71 | 41,96 | 42,06 | -1,26% | 334.142,00 |
| 08.04.2026 | 43,76 | 43,97 | 42,53 | 42,59 | 2,60% | 577.889,00 |
| 07.04.2026 | 40,00 | 41,61 | 40,00 | 41,51 | 3,16% | 404.364,00 |
| 06.04.2026 | 39,75 | 40,32 | 39,28 | 40,24 | 0,93% | 265.188,00 |
| 02.04.2026 | 38,25 | 39,92 | 38,25 | 39,87 | 1,12% | 276.555,00 |
| 01.04.2026 | 39,72 | 40,22 | 39,42 | 39,43 | 0,06% | 353.105,00 |
| 31.03.2026 | 38,36 | 39,60 | 38,23 | 39,41 | 3,93% | 290.680,00 |
| 30.03.2026 | 38,84 | 38,84 | 37,51 | 37,92 | -1,03% | 411.124,00 |
| 27.03.2026 | 38,92 | 39,12 | 38,01 | 38,31 | -1,57% | 439.484,00 |
| 26.03.2026 | 40,74 | 41,03 | 38,52 | 38,92 | -6,22% | 485.862,00 |
| 25.03.2026 | 43,38 | 43,38 | 41,17 | 41,50 | -2,90% | 516.764,00 |
| 24.03.2026 | 42,13 | 43,41 | 41,96 | 42,74 | 0,16% | 668.961,00 |
| 23.03.2026 | 41,99 | 43,04 | 41,35 | 42,67 | 4,97% | 471.072,00 |
| 20.03.2026 | 42,38 | 42,38 | 40,49 | 40,65 | -3,95% | 1.048.859,00 |
| 19.03.2026 | 42,01 | 42,57 | 40,56 | 42,32 | -0,56% | 716.867,00 |
| 18.03.2026 | 43,38 | 43,46 | 42,05 | 42,56 | -2,36% | 879.711,00 |
| 17.03.2026 | 42,84 | 43,60 | 42,48 | 43,59 | 1,75% | 549.805,00 |
| 16.03.2026 | 43,14 | 43,92 | 42,65 | 42,84 | 0,63% | 871.534,00 |
| 13.03.2026 | 42,20 | 42,75 | 42,07 | 42,57 | 1,00% | 1.062.754,00 |
| 12.03.2026 | 41,56 | 42,41 | 40,97 | 42,15 | -0,94% | 6.767.582,00 |
| 11.03.2026 | 43,36 | 43,52 | 42,26 | 42,55 | -1,96% | 814.379,00 |
| 10.03.2026 | 42,85 | 44,51 | 42,76 | 43,40 | 0,81% | 638.798,00 |
| 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 |