34,984$
-3,31%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 36,05 | 36,05 | 34,70 | 34,85 | -3,67% | - |
| 13.10.2026 | 36,25 | 36,49 | 35,82 | 36,18 | -0,17% | 233.662,00 |
| 12.10.2026 | 36,14 | 36,44 | 35,86 | 36,24 | 0,28% | 238.148,00 |
| 09.10.2026 | 35,38 | 36,24 | 35,10 | 36,14 | 2,76% | 230.148,00 |
| 08.10.2026 | 35,32 | 35,42 | 34,71 | 35,17 | -0,09% | 426.916,00 |
| 07.10.2026 | 36,12 | 36,44 | 34,79 | 35,20 | -3,85% | 402.545,00 |
| 06.10.2026 | 36,49 | 36,67 | 36,25 | 36,61 | 0,94% | 164.309,00 |
| 05.10.2026 | 36,17 | 36,50 | 35,84 | 36,27 | 0,28% | 413.061,00 |
| 02.10.2026 | 36,76 | 36,76 | 36,16 | 36,17 | -0,14% | 223.577,00 |
| 01.10.2026 | 35,69 | 36,50 | 35,41 | 36,22 | 1,86% | 358.691,00 |
| 30.09.2026 | 35,64 | 35,74 | 35,35 | 35,56 | -0,06% | 329.216,00 |
| 29.09.2026 | 35,00 | 35,59 | 34,85 | 35,58 | 1,54% | 233.189,00 |
| 28.09.2026 | 35,32 | 35,52 | 34,52 | 35,04 | -1,74% | 299.528,00 |
| 25.09.2026 | 35,74 | 36,24 | 35,47 | 35,66 | -0,06% | 303.558,00 |
| 24.09.2026 | 35,88 | 35,88 | 34,86 | 35,68 | -0,81% | 376.367,00 |
| 23.09.2026 | 35,76 | 36,21 | 35,39 | 35,97 | 0,28% | 252.289,00 |
| 22.09.2026 | 36,33 | 36,47 | 35,63 | 35,87 | 0,20% | 327.480,00 |
| 21.09.2026 | 36,31 | 36,31 | 35,60 | 35,80 | -0,91% | 258.061,00 |
| 18.09.2026 | 35,89 | 36,21 | 35,59 | 36,13 | 0,50% | 677.827,00 |
| 17.09.2026 | 36,95 | 36,95 | 35,33 | 35,95 | -1,05% | 467.744,00 |
| 16.09.2026 | 36,04 | 36,37 | 35,79 | 36,33 | 1,06% | 433.828,00 |
| 15.09.2026 | 35,81 | 36,14 | 35,36 | 35,95 | 0,28% | 358.722,00 |
| 14.09.2026 | 35,76 | 36,17 | 35,44 | 35,85 | -1,13% | 303.072,00 |
| 11.09.2026 | 35,79 | 36,32 | 35,51 | 36,26 | 2,11% | 329.925,00 |
| 10.09.2026 | 35,70 | 36,12 | 35,43 | 35,51 | -1,05% | 251.192,00 |
| 09.09.2026 | 36,70 | 37,06 | 35,72 | 35,89 | -3,24% | 343.732,00 |
| 08.09.2026 | 36,75 | 37,24 | 36,49 | 37,09 | 0,20% | 405.630,00 |
| 04.09.2026 | 36,82 | 37,48 | 36,19 | 37,01 | -0,11% | 567.491,00 |
| 03.09.2026 | 35,86 | 37,22 | 35,43 | 37,05 | 3,93% | 476.932,00 |
| 02.09.2026 | 35,64 | 36,61 | 35,45 | 35,65 | 1,19% | 390.881,00 |
| 01.09.2026 | 36,25 | 36,37 | 34,94 | 35,23 | -2,79% | 520.455,00 |
| 31.08.2026 | 35,59 | 36,48 | 35,05 | 36,24 | 2,52% | 539.071,00 |
| 28.08.2026 | 35,38 | 36,14 | 34,65 | 35,35 | 0,20% | 435.756,00 |
| 27.08.2026 | 34,68 | 35,40 | 33,91 | 35,28 | -1,26% | 1.115.587,00 |
| 26.08.2026 | 35,87 | 36,40 | 35,23 | 35,73 | -1,92% | 657.371,00 |
| 25.08.2026 | 37,44 | 37,95 | 35,80 | 36,43 | -3,01% | 684.637,00 |
| 24.08.2026 | 46,16 | 51,77 | 36,38 | 37,56 | -1,39% | 2.337.914,00 |
| 21.08.2026 | 37,81 | 38,29 | 37,21 | 38,09 | 0,82% | 349.938,00 |
| 20.08.2026 | 37,46 | 38,29 | 37,46 | 37,78 | -0,05% | 316.169,00 |
| 19.08.2026 | 38,15 | 38,25 | 37,70 | 37,80 | -0,07% | 276.732,00 |
| 18.08.2026 | 37,66 | 37,97 | 37,13 | 37,83 | -0,57% | 270.420,00 |
| 17.08.2026 | 38,06 | 38,34 | 37,94 | 38,04 | -0,73% | 207.198,00 |
| 14.08.2026 | 38,30 | 38,47 | 37,86 | 38,32 | 0,16% | 190.400,00 |
| 13.08.2026 | 39,23 | 39,62 | 38,22 | 38,26 | -1,57% | 207.881,00 |
| 12.08.2026 | 39,91 | 40,11 | 38,67 | 38,87 | -1,88% | 226.398,00 |
| 11.08.2026 | 40,21 | 40,88 | 39,38 | 39,61 | -0,94% | 240.128,00 |
| 10.08.2026 | 40,94 | 41,43 | 39,93 | 39,99 | -3,31% | 188.950,00 |
| 07.08.2026 | 40,84 | 41,62 | 40,68 | 41,36 | 1,13% | 247.199,00 |
| 06.08.2026 | 40,13 | 41,19 | 40,13 | 40,90 | 1,38% | 245.696,00 |
| 05.08.2026 | 40,30 | 40,55 | 39,97 | 40,34 | 0,30% | 231.059,00 |
| 04.08.2026 | 38,63 | 40,31 | 38,35 | 40,22 | 5,63% | 401.898,00 |
| 03.08.2026 | 37,27 | 38,33 | 37,27 | 38,08 | 2,68% | 241.674,00 |
| 31.07.2026 | 36,31 | 37,19 | 36,08 | 37,08 | 1,95% | 234.922,00 |
| 30.07.2026 | 36,68 | 36,85 | 35,88 | 36,37 | -0,07% | 323.917,00 |
| 29.07.2026 | 36,88 | 37,62 | 36,02 | 36,40 | -2,30% | 328.508,00 |
| 28.07.2026 | 36,34 | 37,36 | 36,26 | 37,25 | 2,42% | 274.671,00 |
| 27.07.2026 | 36,08 | 36,57 | 35,68 | 36,37 | 1,76% | 215.373,00 |
| 24.07.2026 | 36,03 | 36,25 | 35,53 | 35,74 | 0,20% | 207.347,00 |
| 23.07.2026 | 34,96 | 35,80 | 34,96 | 35,67 | 0,39% | 263.433,00 |
| 22.07.2026 | 35,96 | 36,48 | 35,35 | 35,53 | -1,76% | 309.583,00 |
| 21.07.2026 | 36,24 | 36,54 | 35,44 | 36,17 | 0,26% | 227.086,00 |
| 20.07.2026 | 36,21 | 36,56 | 35,92 | 36,07 | -0,14% | 232.226,00 |
| 17.07.2026 | 36,15 | 36,88 | 36,09 | 36,12 | -1,53% | 252.689,00 |
| 16.07.2026 | 35,33 | 36,73 | 35,33 | 36,68 | 3,15% | 274.727,00 |
| 15.07.2026 | 35,87 | 36,31 | 35,49 | 35,56 | -0,89% | 290.234,00 |
| 14.07.2026 | 36,12 | 36,12 | 35,54 | 35,88 | 0,49% | 241.873,00 |
| 13.07.2026 | 35,93 | 36,30 | 35,66 | 35,71 | -1,01% | 282.151,00 |
| 10.07.2026 | 36,28 | 36,38 | 35,56 | 36,07 | -0,06% | 486.973,00 |
| 09.07.2026 | 37,20 | 37,28 | 34,20 | 36,09 | -5,23% | 673.509,00 |
| 08.07.2026 | 38,21 | 38,56 | 37,66 | 38,08 | -0,86% | 384.526,00 |
| 07.07.2026 | 38,81 | 38,87 | 37,94 | 38,41 | -1,99% | 275.609,00 |
| 06.07.2026 | 37,97 | 39,24 | 37,80 | 39,19 | 3,70% | 226.296,00 |
| 02.07.2026 | 38,11 | 38,41 | 37,22 | 37,79 | -0,21% | 233.074,00 |
| 01.07.2026 | 37,98 | 38,66 | 37,69 | 37,87 | -0,29% | 281.680,00 |
| 30.06.2026 | 37,42 | 38,18 | 37,27 | 37,98 | 1,85% | 262.485,00 |
| 29.06.2026 | 37,07 | 37,45 | 36,67 | 37,29 | 0,00% | 331.218,00 |
| 26.06.2026 | 37,00 | 37,67 | 36,73 | 37,29 | -0,40% | 905.845,00 |
| 25.06.2026 | 38,03 | 38,38 | 37,34 | 37,44 | 0,00% | 541.498,00 |
| 24.06.2026 | 37,52 | 38,38 | 37,21 | 37,44 | -0,15% | 491.208,00 |
| 23.06.2026 | 37,22 | 38,31 | 37,05 | 37,50 | -0,07% | 560.239,00 |
| 22.06.2026 | 36,93 | 37,61 | 36,32 | 37,52 | 0,54% | 590.735,00 |
| 19.06.2026 | 37,32 | 37,37 | 37,32 | 37,32 | -0,19% | - |
| 18.06.2026 | 36,85 | 38,02 | 36,55 | 37,39 | 3,69% | 1.528.957,00 |
| 17.06.2026 | 37,52 | 37,99 | 36,04 | 36,06 | -3,97% | 397.758,00 |
| 16.06.2026 | 37,82 | 38,43 | 37,26 | 37,55 | -0,13% | 562.263,00 |
| 15.06.2026 | 37,88 | 38,23 | 37,46 | 37,60 | 1,02% | 1.025.947,00 |
| 12.06.2026 | 36,43 | 37,62 | 36,08 | 37,22 | 2,14% | 401.686,00 |
| 11.06.2026 | 35,46 | 36,56 | 35,16 | 36,44 | 3,41% | 459.917,00 |
| 10.06.2026 | 35,07 | 35,61 | 34,72 | 35,24 | 0,17% | 313.240,00 |
| 09.06.2026 | 35,08 | 36,02 | 34,32 | 35,18 | 0,46% | 320.546,00 |
| 08.06.2026 | 35,06 | 35,39 | 34,72 | 35,02 | 0,17% | 373.223,00 |
| 05.06.2026 | 35,54 | 35,70 | 34,90 | 34,96 | -2,18% | 268.379,00 |
| 04.06.2026 | 36,11 | 36,42 | 35,72 | 35,74 | -0,72% | 270.475,00 |
| 03.06.2026 | 36,01 | 36,33 | 35,72 | 36,00 | -0,66% | 378.132,00 |
| 02.06.2026 | 35,27 | 36,42 | 35,27 | 36,24 | 2,75% | 387.602,00 |
| 01.06.2026 | 36,92 | 37,46 | 34,76 | 35,27 | -6,02% | 582.606,00 |
| 29.05.2026 | 36,82 | 37,55 | 36,50 | 37,53 | 2,01% | 699.581,00 |
| 28.05.2026 | 36,04 | 36,90 | 35,60 | 36,79 | 1,74% | 346.392,00 |
| 27.05.2026 | 37,18 | 37,32 | 36,06 | 36,16 | -2,51% | 341.494,00 |
| 26.05.2026 | 37,52 | 38,07 | 37,00 | 37,09 | -0,86% | 388.377,00 |