35,850€
1,99%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.09.2025 | 34,31 | 34,75 | 33,98 | 34,75 | 1,09% | - |
| 10.09.2025 | 33,99 | 34,37 | 33,99 | 34,37 | 0,45% | 145,00 |
| 09.09.2025 | 34,25 | 34,36 | 33,91 | 34,22 | 0,31% | - |
| 08.09.2025 | 33,80 | 34,25 | 33,47 | 34,11 | 1,91% | - |
| 05.09.2025 | 33,47 | 33,47 | 33,47 | 33,47 | -1,12% | - |
| 04.09.2025 | 33,85 | 33,85 | 33,85 | 33,85 | 3,08% | - |
| 03.09.2025 | 32,84 | 32,84 | 32,84 | 32,84 | 2,15% | - |
| 02.09.2025 | 32,15 | 32,15 | 32,15 | 32,15 | 0,34% | - |
| 01.09.2025 | 32,04 | 32,04 | 32,04 | 32,04 | -1,29% | - |
| 29.08.2025 | 32,46 | 32,46 | 32,46 | 32,46 | -0,34% | - |
| 28.08.2025 | 32,57 | 32,57 | 32,57 | 32,57 | 2,16% | - |
| 27.08.2025 | 31,88 | 31,88 | 31,88 | 31,88 | 11,62% | - |
| 26.08.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 6,69% | - |
| 25.08.2025 | 26,77 | 26,77 | 26,77 | 26,77 | 3,04% | - |
| 22.08.2025 | 25,98 | 25,98 | 25,98 | 25,98 | 1,25% | - |
| 21.08.2025 | 25,66 | 25,66 | 25,66 | 25,66 | -1,76% | - |
| 20.08.2025 | 26,12 | 26,12 | 26,12 | 26,12 | 0,58% | - |
| 19.08.2025 | 25,97 | 25,97 | 25,97 | 25,97 | 0,66% | - |
| 18.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,20% | - |
| 15.08.2025 | 26,38 | 26,38 | 26,38 | 26,38 | -3,93% | - |
| 14.08.2025 | 27,46 | 27,46 | 27,46 | 27,46 | 4,61% | - |
| 13.08.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 3,55% | - |
| 12.08.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -0,04% | - |
| 11.08.2025 | 25,36 | 25,36 | 25,36 | 25,36 | 0,71% | - |
| 08.08.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 0,00% | - |
| 07.08.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -3,49% | - |
| 06.08.2025 | 26,09 | 26,09 | 26,09 | 26,09 | -2,21% | - |
| 05.08.2025 | 26,68 | 26,68 | 26,68 | 26,68 | 2,85% | - |
| 04.08.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -1,78% | - |
| 01.08.2025 | 26,41 | 26,41 | 26,41 | 26,41 | -2,29% | - |
| 31.07.2025 | 27,03 | 27,03 | 27,03 | 27,03 | 1,92% | - |
| 30.07.2025 | 26,52 | 26,52 | 26,52 | 26,52 | -0,49% | - |
| 29.07.2025 | 26,65 | 26,65 | 26,65 | 26,65 | 3,33% | - |
| 28.07.2025 | 25,79 | 25,79 | 25,79 | 25,79 | 2,95% | - |