35,990$
0,31%
Echtzeit-Aktienkurs NAPCO Security Technologies
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 35,76 | 36,21 | 35,39 | 35,97 | 0,28% | 251.685,00 |
| 22.09.2026 | 36,33 | 36,47 | 35,63 | 35,87 | 0,20% | 322.816,00 |
| 21.09.2026 | 36,31 | 36,31 | 35,60 | 35,80 | -0,91% | 254.760,00 |
| 18.09.2026 | 35,89 | 36,21 | 35,59 | 36,13 | 0,50% | 677.827,00 |
| 17.09.2026 | 36,95 | 36,95 | 35,33 | 35,95 | -1,05% | 425.413,00 |
| 16.09.2026 | 36,04 | 36,37 | 35,79 | 36,33 | 1,06% | 392.199,00 |
| 15.09.2026 | 35,81 | 36,14 | 35,36 | 35,95 | 0,28% | 288.131,00 |
| 14.09.2026 | 35,76 | 36,17 | 35,44 | 35,85 | -1,13% | 294.101,00 |
| 11.09.2026 | 35,79 | 36,32 | 35,51 | 36,26 | 2,11% | 329.925,00 |
| 10.09.2026 | 35,70 | 36,12 | 35,43 | 35,51 | -1,05% | 251.182,00 |
| 09.09.2026 | 36,70 | 37,06 | 35,72 | 35,89 | -3,24% | 335.252,00 |
| 08.09.2026 | 36,75 | 37,24 | 36,49 | 37,09 | 0,20% | 305.171,00 |
| 04.09.2026 | 36,82 | 37,48 | 36,19 | 37,01 | -0,11% | 567.491,00 |
| 03.09.2026 | 35,86 | 37,22 | 35,43 | 37,05 | 3,93% | 430.927,00 |
| 02.09.2026 | 35,64 | 36,61 | 35,45 | 35,65 | 1,19% | 390.881,00 |
| 01.09.2026 | 36,25 | 36,37 | 34,94 | 35,23 | -2,79% | 502.972,00 |
| 31.08.2026 | 35,59 | 36,48 | 35,05 | 36,24 | 2,52% | 538.161,00 |
| 28.08.2026 | 35,38 | 36,14 | 34,65 | 35,35 | 0,20% | 435.756,00 |
| 27.08.2026 | 34,68 | 35,40 | 33,91 | 35,28 | -1,26% | 1.099.236,00 |
| 26.08.2026 | 35,87 | 36,40 | 35,23 | 35,73 | -1,92% | 656.496,00 |
| 25.08.2026 | 37,44 | 37,95 | 35,80 | 36,43 | -3,01% | 684.279,00 |
| 24.08.2026 | 46,16 | 51,77 | 36,38 | 37,56 | -1,39% | 2.336.792,00 |
| 21.08.2026 | 37,81 | 38,29 | 37,21 | 38,09 | 0,82% | 349.938,00 |
| 20.08.2026 | 37,46 | 38,29 | 37,46 | 37,78 | -0,05% | 225.673,00 |
| 19.08.2026 | 38,15 | 38,25 | 37,70 | 37,80 | -0,03% | 203.705,00 |
| 18.08.2026 | 37,66 | 37,97 | 37,13 | 37,81 | -0,60% | 270.420,00 |
| 17.08.2026 | 38,06 | 38,34 | 37,94 | 38,04 | -0,73% | 207.189,00 |
| 14.08.2026 | 38,30 | 38,47 | 37,86 | 38,32 | 0,16% | 190.400,00 |
| 13.08.2026 | 39,23 | 39,62 | 38,22 | 38,26 | -1,57% | 207.877,00 |
| 12.08.2026 | 39,91 | 40,11 | 38,67 | 38,87 | -1,88% | 226.397,00 |
| 11.08.2026 | 40,21 | 40,88 | 39,38 | 39,61 | -0,94% | 240.015,00 |
| 10.08.2026 | 40,94 | 41,43 | 39,93 | 39,99 | -3,31% | 188.181,00 |
| 07.08.2026 | 40,84 | 41,62 | 40,68 | 41,36 | 1,13% | 247.199,00 |
| 06.08.2026 | 40,13 | 41,19 | 40,13 | 40,90 | 1,38% | 245.695,00 |
| 05.08.2026 | 40,30 | 40,55 | 39,97 | 40,34 | 0,30% | 231.057,00 |
| 04.08.2026 | 38,63 | 40,31 | 38,35 | 40,22 | 5,63% | 378.791,00 |
| 03.08.2026 | 37,27 | 38,33 | 37,27 | 38,08 | 2,68% | 241.672,00 |
| 31.07.2026 | 36,31 | 37,19 | 36,08 | 37,08 | 1,95% | 234.922,00 |
| 30.07.2026 | 36,68 | 36,85 | 35,88 | 36,37 | -0,07% | 323.864,00 |
| 29.07.2026 | 36,88 | 37,62 | 36,02 | 36,40 | -2,30% | 328.496,00 |
| 28.07.2026 | 36,34 | 37,36 | 36,26 | 37,25 | 2,42% | 258.018,00 |
| 27.07.2026 | 36,08 | 36,57 | 35,68 | 36,37 | 1,76% | 214.832,00 |
| 24.07.2026 | 36,03 | 36,25 | 35,53 | 35,74 | 0,20% | 207.347,00 |
| 23.07.2026 | 34,96 | 35,80 | 34,96 | 35,67 | 0,39% | 263.432,00 |
| 22.07.2026 | 35,96 | 36,48 | 35,35 | 35,53 | -1,76% | 307.902,00 |
| 21.07.2026 | 36,24 | 36,54 | 35,44 | 36,17 | 0,26% | 226.559,00 |
| 20.07.2026 | 36,21 | 36,56 | 35,92 | 36,07 | -0,14% | 232.224,00 |
| 17.07.2026 | 36,15 | 36,88 | 36,09 | 36,12 | -1,53% | 252.689,00 |
| 16.07.2026 | 35,33 | 36,73 | 35,33 | 36,68 | 3,15% | 274.725,00 |
| 15.07.2026 | 35,87 | 36,31 | 35,49 | 35,56 | -0,89% | 290.234,00 |
| 14.07.2026 | 36,12 | 36,12 | 35,54 | 35,88 | 0,49% | 241.873,00 |
| 13.07.2026 | 35,93 | 36,30 | 35,66 | 35,71 | -1,01% | 282.141,00 |
| 10.07.2026 | 36,28 | 36,38 | 35,56 | 36,07 | -0,06% | 486.973,00 |
| 09.07.2026 | 37,20 | 37,28 | 34,20 | 36,09 | -5,23% | 673.509,00 |
| 08.07.2026 | 38,21 | 38,56 | 37,66 | 38,08 | -0,86% | 384.514,00 |
| 07.07.2026 | 38,81 | 38,87 | 37,94 | 38,41 | -1,99% | 275.605,00 |
| 06.07.2026 | 37,97 | 39,24 | 37,80 | 39,19 | 3,70% | 226.208,00 |
| 02.07.2026 | 38,11 | 38,41 | 37,22 | 37,79 | -0,21% | 233.074,00 |
| 01.07.2026 | 37,98 | 38,66 | 37,69 | 37,87 | -0,29% | 281.468,00 |
| 30.06.2026 | 37,42 | 38,18 | 37,27 | 37,98 | 1,85% | 262.473,00 |
| 29.06.2026 | 37,07 | 37,45 | 36,67 | 37,29 | 0,00% | 331.015,00 |
| 26.06.2026 | 37,00 | 37,67 | 36,73 | 37,29 | -0,40% | 905.845,00 |
| 25.06.2026 | 38,03 | 38,38 | 37,34 | 37,44 | 0,00% | 541.498,00 |
| 24.06.2026 | 37,52 | 38,38 | 37,21 | 37,44 | -0,15% | 491.174,00 |
| 23.06.2026 | 37,22 | 38,31 | 37,05 | 37,50 | -0,07% | 560.219,00 |
| 22.06.2026 | 36,93 | 37,61 | 36,32 | 37,52 | 0,35% | 590.644,00 |
| 18.06.2026 | 36,85 | 38,02 | 36,55 | 37,39 | 3,69% | 1.528.957,00 |
| 17.06.2026 | 37,52 | 37,99 | 36,04 | 36,06 | -3,97% | 397.581,00 |
| 16.06.2026 | 37,82 | 38,43 | 37,26 | 37,55 | -0,13% | 522.108,00 |
| 15.06.2026 | 37,88 | 38,23 | 37,46 | 37,60 | 1,02% | 810.803,00 |
| 12.06.2026 | 36,43 | 37,62 | 36,08 | 37,22 | 2,14% | 401.686,00 |
| 11.06.2026 | 35,46 | 36,56 | 35,16 | 36,44 | 3,41% | 459.901,00 |
| 10.06.2026 | 35,07 | 35,61 | 34,72 | 35,24 | 0,17% | 307.479,00 |
| 09.06.2026 | 35,08 | 36,02 | 34,32 | 35,18 | 0,46% | 309.977,00 |
| 08.06.2026 | 35,06 | 35,39 | 34,72 | 35,02 | 0,17% | 373.213,00 |
| 05.06.2026 | 35,54 | 35,70 | 34,90 | 34,96 | -2,18% | 268.379,00 |
| 04.06.2026 | 36,11 | 36,42 | 35,72 | 35,74 | -0,72% | 227.430,00 |
| 03.06.2026 | 36,01 | 36,33 | 35,72 | 36,00 | -0,66% | 378.129,00 |
| 02.06.2026 | 35,27 | 36,42 | 35,27 | 36,24 | 2,75% | 355.292,00 |
| 01.06.2026 | 36,92 | 37,46 | 34,76 | 35,27 | -6,02% | 582.575,00 |
| 29.05.2026 | 36,82 | 37,55 | 36,50 | 37,53 | 2,01% | 699.581,00 |
| 28.05.2026 | 36,04 | 36,90 | 35,60 | 36,79 | 1,74% | 344.617,00 |
| 27.05.2026 | 37,18 | 37,32 | 36,06 | 36,16 | -2,51% | 341.336,00 |
| 26.05.2026 | 37,52 | 38,07 | 37,00 | 37,09 | -0,86% | 384.217,00 |
| 22.05.2026 | 36,96 | 37,51 | 36,83 | 37,41 | 2,02% | 224.958,00 |
| 21.05.2026 | 36,58 | 37,29 | 36,12 | 36,67 | -0,27% | 535.265,00 |
| 20.05.2026 | 36,09 | 37,06 | 35,66 | 36,77 | 2,65% | 581.880,00 |
| 19.05.2026 | 36,05 | 36,29 | 35,22 | 35,82 | -0,87% | 286.021,00 |
| 18.05.2026 | 36,92 | 36,92 | 35,73 | 36,14 | -0,23% | 555.522,00 |
| 15.05.2026 | 37,00 | 37,42 | 35,91 | 36,22 | -3,49% | 447.600,00 |
| 14.05.2026 | 38,39 | 39,22 | 37,47 | 37,53 | -0,95% | 339.032,00 |
| 13.05.2026 | 38,34 | 38,82 | 37,25 | 37,89 | -1,07% | 503.539,00 |
| 12.05.2026 | 39,75 | 39,87 | 38,17 | 38,30 | -4,82% | 326.507,00 |
| 11.05.2026 | 40,77 | 41,12 | 39,96 | 40,24 | -1,42% | 363.155,00 |
| 08.05.2026 | 41,94 | 42,06 | 40,52 | 40,82 | -1,78% | 344.047,00 |
| 07.05.2026 | 41,60 | 42,61 | 41,05 | 41,56 | 0,78% | 553.583,00 |
| 06.05.2026 | 42,49 | 42,59 | 40,81 | 41,24 | -1,39% | 340.641,00 |
| 05.05.2026 | 39,61 | 42,20 | 39,59 | 41,82 | 5,61% | 686.341,00 |
| 04.05.2026 | 46,14 | 46,52 | 39,16 | 39,60 | -15,24% | 1.044.735,00 |
| 01.05.2026 | 46,85 | 47,20 | 46,00 | 46,72 | -0,06% | 291.556,00 |