31,440€
-2,78%
Echtzeit-Aktienkurs NAPCO Security Technologies
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 32,32 | 32,43 | 31,14 | 31,44 | -2,78% | 300,00 |
| 13.10.2026 | 32,26 | 32,49 | 32,01 | 32,34 | -0,37% | 945,00 |
| 12.10.2026 | 32,33 | 32,66 | 32,05 | 32,46 | 0,43% | - |
| 09.10.2026 | 31,43 | 32,35 | 31,43 | 32,32 | 3,09% | - |
| 08.10.2026 | 31,38 | 31,55 | 30,99 | 31,35 | -0,25% | - |
| 07.10.2026 | 32,60 | 32,71 | 31,08 | 31,43 | -3,50% | - |
| 06.10.2026 | 32,39 | 32,57 | 32,21 | 32,57 | 0,84% | 98,00 |
| 05.10.2026 | 32,38 | 32,53 | 32,06 | 32,30 | 0,47% | - |
| 02.10.2026 | 32,25 | 32,63 | 32,14 | 32,15 | -0,22% | - |
| 01.10.2026 | 31,73 | 32,49 | 31,36 | 32,22 | 2,55% | - |
| 30.09.2026 | 31,34 | 31,55 | 31,15 | 31,42 | 0,16% | 15,00 |
| 29.09.2026 | 30,81 | 31,40 | 30,81 | 31,37 | 1,75% | - |
| 28.09.2026 | 31,16 | 31,27 | 30,35 | 30,83 | -1,63% | 180,00 |
| 25.09.2026 | 31,43 | 31,63 | 30,99 | 31,34 | 0,00% | - |
| 24.09.2026 | 31,49 | 31,69 | 30,68 | 31,34 | -0,85% | - |
| 23.09.2026 | 31,47 | 31,75 | 31,10 | 31,61 | 0,86% | - |
| 22.09.2026 | 31,23 | 31,81 | 31,17 | 31,34 | 0,45% | - |
| 21.09.2026 | 31,62 | 31,78 | 31,05 | 31,20 | -0,64% | - |
| 18.09.2026 | 31,47 | 31,52 | 31,03 | 31,40 | 0,29% | 891,00 |
| 17.09.2026 | 31,81 | 32,11 | 30,82 | 31,31 | -1,20% | - |
| 16.09.2026 | 31,23 | 31,70 | 31,00 | 31,69 | 1,73% | - |
| 15.09.2026 | 31,06 | 31,31 | 30,60 | 31,15 | 0,26% | - |
| 14.09.2026 | 31,10 | 31,31 | 30,92 | 31,07 | -0,61% | - |
| 11.09.2026 | 30,50 | 31,28 | 30,50 | 31,26 | 2,22% | - |
| 10.09.2026 | 30,89 | 31,07 | 30,54 | 30,58 | -0,91% | - |
| 09.09.2026 | 31,94 | 31,94 | 30,76 | 30,86 | -3,23% | 15,00 |
| 08.09.2026 | 31,85 | 32,04 | 31,36 | 31,89 | 0,00% | 240,00 |
| 07.09.2026 | 31,94 | 31,96 | 31,84 | 31,89 | 0,16% | - |
| 04.09.2026 | 31,94 | 32,20 | 31,11 | 31,84 | -0,09% | - |
| 03.09.2026 | 30,75 | 31,98 | 30,50 | 31,87 | 3,51% | - |
| 02.09.2026 | 30,37 | 31,56 | 30,37 | 30,79 | 1,28% | 464,00 |
| 01.09.2026 | 31,22 | 31,37 | 30,16 | 30,40 | -2,50% | 4.320,00 |
| 31.08.2026 | 30,52 | 31,38 | 30,21 | 31,18 | 2,16% | - |
| 28.08.2026 | 30,24 | 31,01 | 29,90 | 30,52 | 0,93% | - |
| 27.08.2026 | 30,76 | 30,91 | 29,13 | 30,24 | -1,27% | 446,00 |
| 26.08.2026 | 31,19 | 31,21 | 30,33 | 30,63 | -1,76% | - |
| 25.08.2026 | 32,46 | 32,51 | 30,76 | 31,18 | -3,32% | 1.270,00 |
| 24.08.2026 | 32,53 | 44,25 | 31,38 | 32,25 | -1,56% | 3.237,00 |
| 21.08.2026 | 32,37 | 32,77 | 31,86 | 32,76 | 1,33% | - |
| 20.08.2026 | 32,19 | 32,79 | 32,13 | 32,33 | -0,28% | - |
| 19.08.2026 | 32,53 | 32,82 | 32,31 | 32,42 | -9,57% | - |
| 05.05.2026 | 33,94 | 35,98 | 33,93 | 35,85 | 5,91% | - |
| 04.05.2026 | 41,09 | 41,97 | 33,50 | 33,85 | -14,86% | 665,00 |
| 30.04.2026 | 38,65 | 39,85 | 38,64 | 39,76 | 3,06% | - |
| 29.04.2026 | 39,11 | 39,11 | 38,37 | 38,58 | -1,03% | - |
| 28.04.2026 | 39,35 | 39,45 | 38,23 | 38,98 | -0,94% | 232,00 |
| 27.04.2026 | 39,16 | 39,54 | 38,78 | 39,35 | 0,49% | - |
| 24.04.2026 | 38,59 | 39,21 | 38,40 | 39,16 | 1,82% | - |
| 23.04.2026 | 38,62 | 38,95 | 38,22 | 38,46 | -0,67% | 224,00 |
| 22.04.2026 | 39,08 | 39,29 | 38,32 | 38,72 | -0,72% | - |
| 21.04.2026 | 39,10 | 39,44 | 38,63 | 39,00 | 0,00% | - |
| 20.04.2026 | 38,48 | 39,31 | 38,44 | 39,00 | 0,96% | - |
| 17.04.2026 | 37,92 | 39,01 | 37,86 | 38,63 | 1,90% | - |
| 16.04.2026 | 37,55 | 37,96 | 37,31 | 37,91 | 1,23% | 375,00 |
| 15.04.2026 | 37,42 | 37,54 | 36,83 | 37,45 | 0,05% | - |
| 14.04.2026 | 37,45 | 38,18 | 36,89 | 37,43 | -0,11% | 2.646,00 |
| 13.04.2026 | 36,41 | 37,47 | 36,22 | 37,47 | 2,63% | 4.600,00 |
| 10.04.2026 | 35,97 | 36,53 | 35,75 | 36,51 | 1,56% | 157,00 |
| 09.04.2026 | 36,51 | 36,63 | 35,85 | 35,95 | -1,53% | 696,00 |
| 08.04.2026 | 36,19 | 37,28 | 36,18 | 36,51 | 1,90% | 406,00 |
| 07.04.2026 | 34,77 | 35,85 | 34,62 | 35,83 | 3,76% | - |
| 02.04.2026 | 33,82 | 34,58 | 33,18 | 34,53 | 1,50% | 450,00 |
| 01.04.2026 | 34,20 | 34,60 | 34,01 | 34,02 | -0,26% | - |
| 31.03.2026 | 33,24 | 34,29 | 33,17 | 34,11 | 2,93% | - |
| 30.03.2026 | 33,39 | 33,73 | 32,73 | 33,14 | -0,33% | - |
| 27.03.2026 | 33,80 | 33,93 | 32,70 | 33,25 | -1,42% | 260,00 |
| 26.03.2026 | 35,80 | 35,83 | 33,43 | 33,73 | -5,97% | 520,00 |
| 25.03.2026 | 37,02 | 37,33 | 35,57 | 35,87 | -3,13% | 165,00 |
| 24.03.2026 | 36,77 | 37,49 | 36,10 | 37,03 | 0,73% | - |
| 23.03.2026 | 34,99 | 37,04 | 34,86 | 36,76 | 4,25% | 2.160,00 |
| 20.03.2026 | 36,54 | 36,68 | 35,06 | 35,26 | -3,69% | 550,00 |
| 19.03.2026 | 37,14 | 37,21 | 35,17 | 36,61 | -1,21% | 2.887,00 |
| 18.03.2026 | 37,92 | 37,99 | 36,64 | 37,06 | -1,91% | 187,00 |
| 17.03.2026 | 37,18 | 38,11 | 36,88 | 37,78 | 1,50% | - |
| 16.03.2026 | 37,41 | 38,13 | 37,16 | 37,22 | -0,05% | - |
| 13.03.2026 | 36,75 | 37,89 | 36,66 | 37,24 | 1,55% | - |
| 12.03.2026 | 36,55 | 38,16 | 35,58 | 36,67 | -0,05% | - |
| 11.03.2026 | 37,36 | 37,58 | 35,99 | 36,69 | -1,98% | - |
| 10.03.2026 | 36,95 | 38,14 | 36,66 | 37,43 | 1,27% | - |
| 09.03.2026 | 36,41 | 37,24 | 35,45 | 36,96 | 4,26% | - |
| 06.03.2026 | 36,73 | 36,74 | 35,28 | 35,45 | -3,27% | 234,00 |
| 05.03.2026 | 37,50 | 38,01 | 36,47 | 36,65 | -2,14% | 823,00 |
| 04.03.2026 | 36,98 | 37,51 | 36,79 | 37,45 | 0,67% | - |
| 03.03.2026 | 38,07 | 38,13 | 36,65 | 37,20 | -2,64% | - |
| 02.03.2026 | 39,25 | 39,51 | 38,01 | 38,21 | -2,90% | - |
| 27.02.2026 | 39,48 | 39,52 | 38,54 | 39,35 | -0,38% | - |
| 26.02.2026 | 39,96 | 40,04 | 39,22 | 39,50 | -1,40% | - |
| 25.02.2026 | 38,95 | 40,09 | 38,56 | 40,06 | 2,64% | - |
| 24.02.2026 | 39,02 | 40,02 | 38,65 | 39,03 | 0,26% | 810,00 |
| 23.02.2026 | 38,61 | 38,98 | 37,72 | 38,93 | -0,03% | - |
| 20.02.2026 | 38,34 | 39,10 | 37,97 | 38,94 | 1,94% | 122,00 |
| 19.02.2026 | 36,90 | 38,25 | 36,46 | 38,20 | 3,66% | - |
| 18.02.2026 | 37,31 | 37,72 | 36,77 | 36,85 | -1,02% | 34,00 |
| 17.02.2026 | 37,13 | 37,74 | 36,32 | 37,23 | 0,15% | - |
| 16.02.2026 | 37,24 | 37,30 | 37,10 | 37,18 | 0,01% | - |
| 13.02.2026 | 35,87 | 38,16 | 35,77 | 37,17 | 3,51% | 444,00 |
| 12.02.2026 | 36,27 | 37,30 | 34,78 | 35,91 | -0,86% | 1.527,00 |
| 11.02.2026 | 35,79 | 36,34 | 35,43 | 36,22 | 1,09% | 70,00 |
| 10.02.2026 | 36,14 | 36,21 | 35,33 | 35,83 | -0,86% | 600,00 |
| 09.02.2026 | 36,82 | 37,18 | 36,11 | 36,14 | -2,06% | 2.334,00 |