27,040€
-2,52%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 26,97 | 26,97 | 26,67 | 26,90 | -3,03% | - |
| 05.11.2026 | 27,74 | 27,74 | 27,74 | 27,74 | -0,68% | - |
| 04.11.2026 | 27,93 | 27,93 | 27,93 | 27,93 | -1,31% | - |
| 03.11.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -19,12% | - |
| 02.11.2026 | 34,99 | 34,99 | 34,99 | 34,99 | -1,05% | - |
| 30.10.2026 | 35,36 | 35,36 | 35,36 | 35,36 | 0,68% | - |
| 29.10.2026 | 35,12 | 35,12 | 35,12 | 35,12 | -1,32% | - |
| 28.10.2026 | 35,59 | 35,59 | 35,59 | 35,59 | 2,18% | - |
| 27.10.2026 | 34,83 | 34,83 | 34,83 | 34,83 | 1,46% | - |
| 26.10.2026 | 34,33 | 34,33 | 34,33 | 34,33 | 0,64% | - |
| 23.10.2026 | 34,11 | 34,11 | 34,11 | 34,11 | 5,18% | - |
| 22.10.2026 | 32,43 | 32,43 | 32,43 | 32,43 | 0,56% | - |
| 21.10.2026 | 32,25 | 32,25 | 32,25 | 32,25 | 1,99% | - |
| 20.10.2026 | 31,62 | 31,62 | 31,62 | 31,62 | -0,13% | - |
| 19.10.2026 | 31,66 | 31,66 | 31,66 | 31,66 | -0,25% | - |
| 16.10.2026 | 31,74 | 31,74 | 31,74 | 31,74 | 3,29% | - |
| 15.10.2026 | 30,73 | 30,73 | 30,73 | 30,73 | -3,91% | - |
| 14.10.2026 | 31,98 | 31,98 | 31,98 | 31,98 | 0,06% | - |
| 13.10.2026 | 31,96 | 31,96 | 31,96 | 31,96 | -0,19% | - |
| 12.10.2026 | 32,02 | 32,02 | 32,02 | 32,02 | 2,89% | - |
| 09.10.2026 | 31,12 | 31,12 | 31,12 | 31,12 | 0,13% | - |
| 08.10.2026 | 31,08 | 31,08 | 31,08 | 31,08 | -3,69% | - |
| 07.10.2026 | 32,27 | 32,27 | 32,27 | 32,27 | 0,69% | - |
| 06.10.2026 | 32,05 | 32,05 | 32,05 | 32,05 | 0,09% | - |
| 05.10.2026 | 32,02 | 32,02 | 32,02 | 32,02 | -0,06% | - |
| 02.10.2026 | 32,04 | 32,04 | 32,04 | 32,04 | 1,97% | - |
| 01.10.2026 | 31,42 | 31,42 | 31,42 | 31,42 | 1,16% | - |
| 30.09.2026 | 31,06 | 31,06 | 31,06 | 31,06 | 1,80% | - |
| 29.09.2026 | 30,51 | 30,51 | 30,51 | 30,51 | -1,13% | - |
| 28.09.2026 | 30,86 | 30,86 | 30,86 | 30,86 | -0,84% | - |
| 25.09.2026 | 31,12 | 31,12 | 31,12 | 31,12 | -0,35% | - |
| 24.09.2026 | 31,23 | 31,23 | 31,23 | 31,23 | 0,32% | - |
| 23.09.2026 | 31,13 | 31,13 | 31,13 | 31,13 | 0,68% | - |
| 22.09.2026 | 30,92 | 30,92 | 30,92 | 30,92 | -1,18% | - |
| 21.09.2026 | 31,29 | 31,29 | 31,29 | 31,29 | 0,45% | - |
| 18.09.2026 | 31,15 | 31,15 | 31,15 | 31,15 | -1,11% | - |
| 17.09.2026 | 31,50 | 31,50 | 31,50 | 31,50 | 1,91% | - |
| 16.09.2026 | 30,91 | 30,91 | 30,91 | 30,91 | 0,49% | - |
| 15.09.2026 | 30,76 | 30,76 | 30,76 | 30,76 | -0,06% | - |
| 14.09.2026 | 30,78 | 30,78 | 30,78 | 30,78 | 1,92% | - |
| 11.09.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,27% | - |
| 10.09.2026 | 30,59 | 30,59 | 30,59 | 30,59 | -3,38% | - |
| 09.09.2026 | 31,66 | 31,66 | 31,66 | 31,66 | 0,32% | - |
| 08.09.2026 | 31,56 | 31,56 | 31,56 | 31,56 | -0,13% | - |
| 07.09.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,09% | - |
| 04.09.2026 | 31,63 | 31,63 | 31,63 | 31,63 | 3,84% | - |
| 03.09.2026 | 30,46 | 30,46 | 30,46 | 30,46 | 1,20% | - |
| 02.09.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -2,71% | - |
| 01.09.2026 | 30,94 | 30,94 | 30,94 | 30,94 | 2,45% | - |
| 31.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,83% | - |
| 28.08.2026 | 29,95 | 29,95 | 29,95 | 29,95 | -1,67% | - |
| 27.08.2026 | 30,46 | 30,46 | 30,46 | 30,46 | -1,42% | - |
| 26.08.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -4,07% | - |
| 25.08.2026 | 32,21 | 32,21 | 32,21 | 32,21 | -0,06% | - |
| 24.08.2026 | 32,23 | 32,23 | 32,23 | 32,23 | 0,62% | - |
| 21.08.2026 | 32,03 | 32,03 | 32,03 | 32,03 | -0,37% | - |
| 20.08.2026 | 32,15 | 32,15 | 32,15 | 32,15 | -0,25% | - |
| 19.08.2026 | 32,23 | 32,23 | 32,23 | 32,23 | -0,46% | - |
| 18.08.2026 | 32,38 | 32,38 | 32,38 | 32,38 | -1,52% | - |
| 17.08.2026 | 32,88 | 32,88 | 32,88 | 32,88 | 0,18% | - |
| 14.08.2026 | 32,82 | 32,82 | 32,82 | 32,82 | -1,85% | - |
| 13.08.2026 | 33,44 | 33,44 | 33,44 | 33,44 | -1,85% | - |
| 12.08.2026 | 34,07 | 34,07 | 34,07 | 34,07 | -0,82% | - |
| 11.08.2026 | 34,35 | 34,35 | 34,35 | 34,35 | -3,27% | - |
| 10.08.2026 | 35,51 | 35,51 | 35,51 | 35,51 | 0,79% | - |
| 07.08.2026 | 35,23 | 35,23 | 35,23 | 35,23 | 1,91% | - |
| 06.08.2026 | 34,57 | 34,57 | 34,57 | 34,57 | -0,12% | - |
| 05.08.2026 | 34,61 | 34,61 | 34,61 | 34,61 | 5,26% | - |
| 04.08.2026 | 32,88 | 32,88 | 32,88 | 32,88 | 2,85% | - |
| 03.08.2026 | 31,97 | 31,97 | 31,97 | 31,97 | 1,27% | - |
| 31.07.2026 | 31,57 | 31,57 | 31,57 | 31,57 | -0,13% | - |
| 30.07.2026 | 31,61 | 31,61 | 31,61 | 31,61 | -1,95% | - |
| 29.07.2026 | 32,24 | 32,24 | 32,24 | 32,24 | 2,51% | - |
| 28.07.2026 | 31,45 | 31,45 | 31,45 | 31,45 | 0,42% | - |
| 27.07.2026 | 31,32 | 31,32 | 31,32 | 31,32 | 0,93% | - |
| 24.07.2026 | 31,03 | 31,03 | 31,03 | 31,03 | 0,91% | - |
| 23.07.2026 | 30,75 | 30,75 | 30,75 | 30,75 | -1,69% | - |
| 22.07.2026 | 31,28 | 31,28 | 31,28 | 31,28 | -0,76% | - |
| 21.07.2026 | 31,52 | 31,52 | 31,52 | 31,52 | 0,77% | - |
| 20.07.2026 | 31,28 | 31,28 | 31,28 | 31,28 | -0,45% | - |
| 17.07.2026 | 31,42 | 31,42 | 31,42 | 31,42 | 2,38% | - |
| 16.07.2026 | 30,69 | 30,69 | 30,69 | 30,69 | -1,73% | - |
| 15.07.2026 | 31,23 | 31,23 | 31,23 | 31,23 | 0,35% | - |
| 14.07.2026 | 31,12 | 31,12 | 31,12 | 31,12 | 0,16% | - |
| 13.07.2026 | 31,07 | 31,07 | 31,07 | 31,07 | -0,32% | - |
| 10.07.2026 | 31,17 | 31,17 | 31,17 | 31,17 | -5,92% | - |
| 09.07.2026 | 33,13 | 33,13 | 33,13 | 33,13 | -0,33% | - |
| 08.07.2026 | 33,24 | 33,24 | 33,24 | 33,24 | -1,54% | - |
| 07.07.2026 | 33,76 | 33,76 | 33,76 | 33,76 | 2,46% | - |
| 06.07.2026 | 32,95 | 32,95 | 32,95 | 32,95 | 0,18% | - |
| 03.07.2026 | 32,89 | 32,89 | 32,89 | 32,89 | 0,00% | - |
| 02.07.2026 | 32,89 | 32,89 | 32,89 | 32,89 | -0,12% | - |
| 01.07.2026 | 32,93 | 32,93 | 32,93 | 32,93 | 0,98% | - |
| 30.06.2026 | 32,61 | 32,61 | 32,61 | 32,61 | 0,06% | - |
| 29.06.2026 | 32,59 | 32,59 | 32,59 | 32,59 | 0,99% | - |
| 26.06.2026 | 32,27 | 32,27 | 32,27 | 32,27 | -2,30% | - |
| 25.06.2026 | 33,03 | 33,03 | 33,03 | 33,03 | 0,70% | - |
| 24.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 2,02% | - |
| 23.06.2026 | 32,15 | 32,15 | 32,15 | 32,15 | -0,16% | - |
| 22.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,03% | - |