36,475€
1,57%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 35,91 | 35,91 | 35,91 | 35,91 | 4,30% | - |
| 07.04.2026 | 34,43 | 34,43 | 34,43 | 34,43 | 2,78% | - |
| 02.04.2026 | 33,50 | 33,50 | 33,50 | 33,50 | -0,95% | - |
| 01.04.2026 | 33,82 | 33,82 | 33,82 | 33,82 | 2,73% | - |
| 31.03.2026 | 32,92 | 32,92 | 32,92 | 32,92 | -2,60% | - |
| 30.03.2026 | 33,05 | 33,80 | 33,05 | 33,80 | 0,36% | 309,00 |
| 27.03.2026 | 33,68 | 33,68 | 33,68 | 33,68 | -5,50% | - |
| 26.03.2026 | 35,64 | 35,64 | 35,64 | 35,64 | -3,28% | - |
| 25.03.2026 | 36,85 | 36,85 | 36,85 | 36,85 | 0,63% | - |
| 24.03.2026 | 36,62 | 36,62 | 36,62 | 36,62 | 5,35% | - |
| 23.03.2026 | 34,76 | 34,76 | 34,76 | 34,76 | -4,45% | - |
| 20.03.2026 | 36,38 | 36,38 | 36,38 | 36,38 | -1,78% | - |
| 19.03.2026 | 37,04 | 37,04 | 37,04 | 37,04 | 0,38% | - |
| 18.03.2026 | 37,78 | 37,78 | 36,90 | 36,90 | -0,38% | 122,00 |
| 17.03.2026 | 37,04 | 37,04 | 37,04 | 37,04 | -0,59% | - |
| 16.03.2026 | 37,26 | 37,26 | 37,26 | 37,26 | 1,72% | - |
| 13.03.2026 | 36,63 | 36,63 | 36,63 | 36,63 | 0,66% | - |
| 12.03.2026 | 36,39 | 36,39 | 36,39 | 36,39 | -2,23% | - |
| 11.03.2026 | 37,22 | 37,22 | 37,22 | 37,22 | -2,67% | - |
| 10.03.2026 | 36,81 | 38,24 | 36,81 | 38,24 | 6,02% | 122,00 |
| 09.03.2026 | 36,07 | 36,07 | 36,07 | 36,07 | -0,82% | - |
| 06.03.2026 | 36,37 | 36,37 | 36,37 | 36,37 | -2,05% | - |
| 05.03.2026 | 37,13 | 37,13 | 37,13 | 37,13 | 1,28% | - |
| 04.03.2026 | 36,66 | 36,66 | 36,66 | 36,66 | -2,68% | - |
| 03.03.2026 | 37,67 | 37,67 | 37,67 | 37,67 | -3,16% | - |
| 02.03.2026 | 38,90 | 38,90 | 38,90 | 38,90 | -0,49% | - |
| 27.02.2026 | 39,09 | 39,09 | 39,09 | 39,09 | -1,16% | - |
| 26.02.2026 | 39,55 | 39,55 | 39,55 | 39,55 | 2,54% | - |
| 25.02.2026 | 38,57 | 38,57 | 38,57 | 38,57 | -0,10% | - |
| 24.02.2026 | 38,61 | 38,61 | 38,61 | 38,61 | 0,97% | - |
| 23.02.2026 | 38,24 | 38,24 | 38,24 | 38,24 | 0,71% | - |
| 20.02.2026 | 37,97 | 37,97 | 37,97 | 37,97 | 3,94% | - |
| 19.02.2026 | 36,53 | 36,53 | 36,53 | 36,53 | -1,14% | - |
| 18.02.2026 | 36,95 | 36,95 | 36,95 | 36,95 | 0,57% | - |
| 17.02.2026 | 36,74 | 36,74 | 36,74 | 36,74 | -0,38% | - |
| 16.02.2026 | 36,88 | 36,88 | 36,88 | 36,88 | 3,89% | - |
| 13.02.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -1,22% | - |
| 12.02.2026 | 35,94 | 35,94 | 35,94 | 35,94 | 1,30% | - |
| 11.02.2026 | 35,48 | 35,48 | 35,48 | 35,48 | -0,81% | - |
| 10.02.2026 | 35,77 | 35,77 | 35,77 | 35,77 | -2,03% | - |
| 09.02.2026 | 36,51 | 36,51 | 36,51 | 36,51 | 0,16% | - |
| 06.02.2026 | 36,45 | 36,45 | 36,45 | 36,45 | -0,65% | - |
| 05.02.2026 | 36,69 | 36,69 | 36,69 | 36,69 | 0,19% | - |
| 04.02.2026 | 36,62 | 36,62 | 36,62 | 36,62 | 5,87% | - |
| 03.02.2026 | 34,59 | 34,59 | 34,59 | 34,59 | 13,97% | - |
| 02.02.2026 | 30,35 | 30,35 | 30,35 | 30,35 | -3,83% | - |
| 30.01.2026 | 31,56 | 31,56 | 31,56 | 31,56 | -1,22% | - |
| 29.01.2026 | 31,95 | 31,95 | 31,95 | 31,95 | -0,25% | - |
| 28.01.2026 | 32,03 | 32,03 | 32,03 | 32,03 | -1,54% | - |
| 27.01.2026 | 32,53 | 32,53 | 32,53 | 32,53 | -0,82% | - |
| 26.01.2026 | 32,12 | 32,80 | 32,12 | 32,80 | -2,03% | 162,00 |
| 23.01.2026 | 33,48 | 33,48 | 33,48 | 33,48 | 3,46% | - |
| 22.01.2026 | 32,36 | 32,36 | 32,36 | 32,36 | 0,34% | - |
| 21.01.2026 | 32,25 | 32,25 | 32,25 | 32,25 | -1,13% | - |
| 20.01.2026 | 32,62 | 32,62 | 32,62 | 32,62 | -0,70% | - |
| 19.01.2026 | 32,85 | 32,85 | 32,85 | 32,85 | -2,49% | - |
| 16.01.2026 | 33,69 | 33,69 | 33,69 | 33,69 | 0,18% | - |
| 15.01.2026 | 33,63 | 33,63 | 33,63 | 33,63 | 0,18% | - |
| 14.01.2026 | 33,57 | 33,57 | 33,57 | 33,57 | -6,78% | - |
| 13.01.2026 | 36,01 | 36,01 | 36,01 | 36,01 | 0,70% | - |
| 12.01.2026 | 35,76 | 35,76 | 35,76 | 35,76 | -0,39% | - |
| 09.01.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 3,13% | - |
| 08.01.2026 | 34,81 | 34,81 | 34,81 | 34,81 | -2,49% | - |
| 07.01.2026 | 35,70 | 35,70 | 35,70 | 35,70 | 2,50% | - |
| 06.01.2026 | 34,83 | 34,83 | 34,83 | 34,83 | -1,33% | - |
| 05.01.2026 | 35,07 | 35,30 | 35,07 | 35,30 | 0,17% | 150,00 |
| 02.01.2026 | 35,24 | 35,24 | 35,24 | 35,24 | -0,37% | - |
| 30.12.2025 | 35,37 | 35,37 | 35,37 | 35,37 | -1,70% | - |
| 29.12.2025 | 35,98 | 35,98 | 35,98 | 35,98 | 0,98% | - |
| 23.12.2025 | 35,63 | 35,63 | 35,63 | 35,63 | -1,90% | - |
| 22.12.2025 | 36,32 | 36,32 | 36,32 | 36,32 | -1,92% | - |
| 19.12.2025 | 37,03 | 37,03 | 37,03 | 37,03 | 2,10% | - |
| 18.12.2025 | 36,27 | 36,27 | 36,27 | 36,27 | 0,97% | - |
| 17.12.2025 | 35,92 | 35,92 | 35,92 | 35,92 | 3,58% | - |
| 16.12.2025 | 34,68 | 34,68 | 34,68 | 34,68 | -2,75% | - |
| 15.12.2025 | 35,66 | 35,66 | 35,66 | 35,66 | -1,41% | - |
| 12.12.2025 | 36,17 | 36,17 | 36,17 | 36,17 | 2,90% | - |
| 11.12.2025 | 35,15 | 35,15 | 35,15 | 35,15 | -0,40% | - |
| 10.12.2025 | 35,29 | 35,29 | 35,29 | 35,29 | -1,40% | - |
| 09.12.2025 | 35,79 | 35,79 | 35,79 | 35,79 | 1,68% | - |
| 08.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,92% | - |
| 05.12.2025 | 34,88 | 34,88 | 34,88 | 34,88 | 0,20% | - |
| 04.12.2025 | 34,81 | 34,81 | 34,81 | 34,81 | 2,23% | - |
| 03.12.2025 | 34,05 | 34,05 | 34,05 | 34,05 | 5,71% | - |
| 02.12.2025 | 32,21 | 32,21 | 32,21 | 32,21 | -5,98% | - |
| 01.12.2025 | 34,26 | 34,26 | 34,26 | 34,26 | -2,06% | - |
| 28.11.2025 | 34,98 | 34,98 | 34,98 | 34,98 | 0,37% | - |
| 27.11.2025 | 34,85 | 34,85 | 34,85 | 34,85 | 0,29% | - |
| 26.11.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 4,48% | - |
| 25.11.2025 | 33,26 | 33,26 | 33,26 | 33,26 | -0,54% | - |
| 24.11.2025 | 33,44 | 33,44 | 33,44 | 33,44 | 2,36% | - |
| 21.11.2025 | 32,67 | 32,67 | 32,67 | 32,67 | -5,63% | - |
| 20.11.2025 | 34,62 | 34,62 | 34,62 | 34,62 | 3,16% | - |
| 19.11.2025 | 33,56 | 33,56 | 33,56 | 33,56 | -1,15% | - |
| 18.11.2025 | 33,95 | 33,95 | 33,95 | 33,95 | -2,10% | - |
| 17.11.2025 | 34,68 | 34,68 | 34,68 | 34,68 | 1,17% | - |
| 14.11.2025 | 34,28 | 34,28 | 34,28 | 34,28 | -4,80% | - |
| 13.11.2025 | 36,01 | 36,01 | 36,01 | 36,01 | 0,78% | - |
| 12.11.2025 | 35,73 | 35,73 | 35,73 | 35,73 | -1,46% | - |
| 11.11.2025 | 36,26 | 36,26 | 36,26 | 36,26 | -0,55% | - |