41,960$
-1,43%
Echtzeit-Aktienkurs NAPCO Security Technologies Inc.
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 41,95 | 42,14 | 40,94 | 41,16 | -3,31% | 635,00 |
| 05.03.2026 | 42,79 | 44,21 | 42,21 | 42,57 | -2,30% | 1.059.967,00 |
| 04.03.2026 | 43,54 | 43,94 | 42,76 | 43,57 | 0,79% | 370.732,00 |
| 03.03.2026 | 43,51 | 43,63 | 42,21 | 43,23 | -3,22% | 426.115,00 |
| 02.03.2026 | 45,65 | 45,76 | 44,40 | 44,67 | -4,16% | 648.641,00 |
| 27.02.2026 | 46,18 | 46,67 | 45,55 | 46,61 | -0,09% | 1.046.551,00 |
| 26.02.2026 | 47,29 | 47,30 | 46,19 | 46,65 | -1,23% | 268.376,00 |
| 25.02.2026 | 46,46 | 47,26 | 45,50 | 47,23 | 2,74% | 353.951,00 |
| 24.02.2026 | 46,17 | 47,16 | 45,52 | 45,97 | 0,22% | 413.972,00 |
| 23.02.2026 | 45,55 | 45,92 | 44,48 | 45,87 | 0,02% | 439.522,00 |
| 20.02.2026 | 44,81 | 46,08 | 44,62 | 45,86 | 1,96% | 534.346,00 |
| 19.02.2026 | 43,27 | 45,03 | 42,72 | 44,98 | 3,43% | 729.632,00 |
| 18.02.2026 | 44,15 | 44,57 | 43,32 | 43,49 | -1,45% | 456.008,00 |
| 17.02.2026 | 44,28 | 44,77 | 42,98 | 44,13 | -0,05% | 672.528,00 |
| 13.02.2026 | 42,73 | 45,43 | 42,39 | 44,15 | 3,66% | 1.013.580,00 |
| 12.02.2026 | 43,69 | 44,50 | 41,31 | 42,59 | -0,95% | 1.015.103,00 |
| 11.02.2026 | 42,61 | 43,16 | 42,01 | 43,00 | 0,87% | 374.601,00 |
| 10.02.2026 | 43,29 | 43,29 | 42,05 | 42,63 | -0,91% | 416.214,00 |
| 09.02.2026 | 43,33 | 44,27 | 43,00 | 43,02 | -1,44% | 388.638,00 |
| 06.02.2026 | 43,61 | 44,04 | 42,54 | 43,65 | 0,41% | 575.186,00 |
| 05.02.2026 | 43,50 | 43,55 | 41,71 | 43,47 | -0,59% | 1.067.035,00 |
| 04.02.2026 | 44,00 | 45,08 | 42,96 | 43,73 | -0,02% | 558.584,00 |
| 03.02.2026 | 41,60 | 43,93 | 41,52 | 43,74 | 6,63% | 824.017,00 |
| 02.02.2026 | 39,20 | 41,62 | 37,68 | 41,02 | 11,20% | 770.240,00 |
| 30.01.2026 | 38,16 | 39,09 | 36,56 | 36,89 | -3,68% | 731.901,00 |
| 29.01.2026 | 38,40 | 38,90 | 37,94 | 38,30 | -0,55% | 313.259,00 |
| 28.01.2026 | 38,49 | 38,96 | 37,97 | 38,51 | 0,08% | 412.841,00 |
| 27.01.2026 | 38,73 | 39,11 | 38,32 | 38,48 | -0,93% | 231.483,00 |
| 26.01.2026 | 38,54 | 39,34 | 38,37 | 38,84 | 0,80% | 370.251,00 |
| 23.01.2026 | 39,47 | 39,47 | 38,30 | 38,53 | -2,87% | 214.491,00 |
| 22.01.2026 | 38,62 | 40,39 | 38,55 | 39,67 | 3,98% | 334.089,00 |
| 21.01.2026 | 38,41 | 38,99 | 37,88 | 38,15 | 0,26% | 637.654,00 |
| 20.01.2026 | 37,71 | 38,77 | 37,66 | 38,05 | -1,42% | 430.424,00 |
| 16.01.2026 | 39,86 | 39,89 | 38,48 | 38,60 | -2,33% | 518.075,00 |
| 15.01.2026 | 39,61 | 40,03 | 39,23 | 39,52 | 0,08% | 275.018,00 |
| 14.01.2026 | 39,70 | 40,62 | 39,20 | 39,49 | 0,00% | 448.980,00 |
| 13.01.2026 | 42,68 | 43,19 | 39,43 | 39,49 | -6,91% | 473.681,00 |
| 12.01.2026 | 42,02 | 42,51 | 41,83 | 42,42 | 0,64% | 133.409,00 |
| 09.01.2026 | 42,30 | 42,69 | 41,95 | 42,15 | -0,24% | 162.069,00 |
| 08.01.2026 | 41,10 | 42,34 | 40,92 | 42,25 | 2,80% | 294.024,00 |
| 07.01.2026 | 41,99 | 41,99 | 40,90 | 41,10 | -2,56% | 226.966,00 |
| 06.01.2026 | 41,08 | 42,21 | 40,57 | 42,18 | 2,13% | 275.559,00 |
| 05.01.2026 | 41,64 | 42,13 | 41,00 | 41,30 | -0,19% | 334.942,00 |