36,840€
0,41%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.11.2025 | 36,46 | 36,46 | 36,46 | 36,46 | 1,73% | - |
| 07.11.2025 | 36,88 | 36,88 | 35,84 | 35,84 | -5,96% | 500,00 |
| 06.11.2025 | 38,11 | 38,11 | 38,11 | 38,11 | 7,20% | - |
| 05.11.2025 | 35,55 | 35,55 | 35,55 | 35,55 | 2,48% | - |
| 04.11.2025 | 34,69 | 34,69 | 34,69 | 34,69 | 0,76% | - |
| 03.11.2025 | 37,90 | 37,90 | 34,43 | 34,43 | -9,70% | 120,00 |
| 31.10.2025 | 37,90 | 38,13 | 37,90 | 38,13 | 1,76% | 50,00 |
| 30.10.2025 | 37,47 | 37,47 | 37,47 | 37,47 | -1,06% | - |
| 29.10.2025 | 37,87 | 37,87 | 37,87 | 37,87 | 0,42% | - |
| 28.10.2025 | 37,71 | 37,71 | 37,71 | 37,71 | -1,05% | - |
| 27.10.2025 | 38,03 | 38,11 | 38,03 | 38,11 | 1,22% | 40,00 |
| 24.10.2025 | 37,65 | 37,65 | 37,65 | 37,65 | 1,35% | - |
| 23.10.2025 | 37,15 | 37,15 | 37,15 | 37,15 | -0,46% | - |
| 22.10.2025 | 37,32 | 37,32 | 37,32 | 37,32 | 0,13% | - |
| 21.10.2025 | 37,27 | 37,27 | 37,27 | 37,27 | 0,70% | - |
| 20.10.2025 | 37,01 | 37,01 | 37,01 | 37,01 | 2,21% | - |
| 17.10.2025 | 36,21 | 36,21 | 36,21 | 36,21 | -2,11% | - |
| 16.10.2025 | 36,99 | 36,99 | 36,99 | 36,99 | 0,41% | - |
| 15.10.2025 | 36,84 | 36,84 | 36,84 | 36,84 | 2,11% | - |
| 14.10.2025 | 36,08 | 36,08 | 36,08 | 36,08 | -1,80% | - |
| 13.10.2025 | 36,74 | 36,74 | 36,74 | 36,74 | -0,16% | - |
| 10.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,71% | - |
| 09.10.2025 | 37,44 | 37,44 | 37,44 | 37,44 | 1,88% | - |
| 08.10.2025 | 36,75 | 36,75 | 36,75 | 36,75 | -0,24% | - |
| 07.10.2025 | 36,84 | 36,84 | 36,84 | 36,84 | 1,63% | - |
| 06.10.2025 | 36,25 | 36,25 | 36,25 | 36,25 | 0,14% | - |
| 03.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,25% | - |
| 02.10.2025 | 36,11 | 36,11 | 36,11 | 36,11 | 0,50% | - |
| 01.10.2025 | 35,93 | 35,93 | 35,93 | 35,93 | 0,11% | - |
| 30.09.2025 | 35,89 | 35,89 | 35,89 | 35,89 | -1,91% | - |
| 29.09.2025 | 36,59 | 36,59 | 36,59 | 36,59 | 0,03% | - |
| 26.09.2025 | 36,58 | 36,58 | 36,58 | 36,58 | -0,22% | - |
| 25.09.2025 | 36,66 | 36,66 | 36,66 | 36,66 | 1,10% | - |
| 24.09.2025 | 36,26 | 36,26 | 36,26 | 36,26 | 1,83% | - |
| 23.09.2025 | 35,61 | 35,61 | 35,61 | 35,61 | -2,68% | - |
| 22.09.2025 | 35,93 | 36,59 | 35,93 | 36,59 | 3,51% | 33,00 |
| 19.09.2025 | 35,35 | 35,35 | 35,35 | 35,35 | -1,48% | - |
| 18.09.2025 | 35,88 | 35,88 | 35,88 | 35,88 | 0,14% | - |
| 17.09.2025 | 35,83 | 35,83 | 35,83 | 35,83 | -2,69% | - |
| 16.09.2025 | 36,82 | 36,82 | 36,82 | 36,82 | 3,84% | - |
| 15.09.2025 | 35,46 | 35,46 | 35,46 | 35,46 | 1,43% | - |
| 12.09.2025 | 34,96 | 34,96 | 34,96 | 34,96 | 0,62% | - |