124,980$
1,38%
Echtzeit-Aktienkurs National Presto Industries
Bid:
Ask:
Aktienkurse zur National Presto Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 123,35 | 125,01 | 123,11 | 124,98 | 1,38% | 72.579,00 |
| 08.07.2026 | 123,00 | 126,70 | 122,94 | 123,28 | -0,76% | 118.790,00 |
| 07.07.2026 | 125,00 | 125,15 | 122,00 | 124,23 | -0,22% | 55.162,00 |
| 06.07.2026 | 124,38 | 125,02 | 122,84 | 124,50 | 1,05% | 45.668,00 |
| 02.07.2026 | 123,96 | 127,75 | 121,57 | 123,21 | -0,12% | 93.232,00 |
| 01.07.2026 | 125,62 | 126,41 | 122,88 | 123,36 | -1,30% | 93.232,00 |
| 30.06.2026 | 125,20 | 125,51 | 123,10 | 124,99 | 0,68% | 92.137,00 |
| 29.06.2026 | 125,00 | 125,26 | 122,36 | 124,14 | -0,69% | 121.339,00 |
| 26.06.2026 | 123,15 | 125,53 | 122,45 | 125,00 | 1,03% | 237.939,00 |
| 25.06.2026 | 127,39 | 127,83 | 122,60 | 123,72 | -1,80% | 89.726,00 |
| 24.06.2026 | 127,42 | 129,32 | 125,97 | 125,99 | -0,70% | 75.354,00 |
| 23.06.2026 | 126,83 | 127,69 | 123,64 | 126,88 | -0,94% | 120.203,00 |
| 22.06.2026 | 130,72 | 131,51 | 127,60 | 128,09 | -2,84% | 97.035,00 |
| 18.06.2026 | 130,24 | 131,89 | 128,78 | 131,84 | 1,83% | 240.336,00 |
| 17.06.2026 | 128,09 | 130,30 | 127,66 | 129,47 | 1,09% | 82.972,00 |
| 16.06.2026 | 129,17 | 133,37 | 126,99 | 128,08 | -0,02% | 135.160,00 |
| 15.06.2026 | 130,13 | 130,13 | 124,66 | 128,11 | -1,33% | 96.089,00 |
| 12.06.2026 | 131,27 | 131,27 | 127,89 | 129,84 | -0,12% | 124.876,00 |
| 11.06.2026 | 130,11 | 132,74 | 129,17 | 129,99 | 0,74% | 163.757,00 |
| 10.06.2026 | 132,00 | 132,51 | 128,96 | 129,04 | -1,51% | 156.060,00 |
| 09.06.2026 | 130,92 | 133,25 | 127,06 | 131,02 | 0,74% | 120.950,00 |
| 08.06.2026 | 133,48 | 135,24 | 128,59 | 130,06 | -1,92% | 218.386,00 |
| 05.06.2026 | 131,33 | 134,98 | 130,52 | 132,61 | 1,20% | 289.794,00 |
| 04.06.2026 | 130,03 | 132,27 | 127,56 | 131,04 | 2,10% | 142.941,00 |
| 03.06.2026 | 127,95 | 130,20 | 126,65 | 128,34 | -0,01% | 195.031,00 |
| 02.06.2026 | 127,32 | 129,85 | 126,16 | 128,35 | 0,40% | 167.581,00 |
| 01.06.2026 | 124,72 | 129,72 | 124,72 | 127,84 | 1,00% | 147.579,00 |
| 29.05.2026 | 130,93 | 131,61 | 125,66 | 126,57 | -4,11% | 240.797,00 |
| 28.05.2026 | 131,93 | 133,30 | 129,29 | 132,00 | 1,03% | 147.751,00 |
| 27.05.2026 | 135,92 | 139,32 | 128,86 | 130,65 | -2,80% | 140.100,00 |
| 26.05.2026 | 133,72 | 136,39 | 130,70 | 134,41 | 2,12% | 109.162,00 |
| 22.05.2026 | 128,83 | 133,98 | 125,57 | 131,62 | 2,21% | 86.674,00 |
| 21.05.2026 | 141,26 | 141,38 | 127,56 | 128,77 | -10,20% | 136.914,00 |
| 20.05.2026 | 142,50 | 144,63 | 140,01 | 143,40 | 0,74% | 142.371,00 |
| 19.05.2026 | 141,82 | 145,00 | 139,57 | 142,35 | -1,04% | 103.145,00 |
| 18.05.2026 | 139,00 | 144,97 | 139,00 | 143,84 | 4,25% | 140.187,00 |
| 15.05.2026 | 136,86 | 141,29 | 134,91 | 137,98 | -0,93% | 107.189,00 |
| 14.05.2026 | 138,50 | 139,49 | 137,18 | 139,27 | 0,71% | 46.373,00 |
| 13.05.2026 | 136,10 | 138,29 | 133,80 | 138,29 | 1,81% | 71.333,00 |
| 12.05.2026 | 140,58 | 140,58 | 129,15 | 135,83 | -3,52% | 82.809,00 |
| 11.05.2026 | 142,34 | 145,22 | 140,07 | 140,79 | -1,19% | 118.176,00 |
| 08.05.2026 | 136,03 | 142,86 | 136,02 | 142,48 | 3,66% | 98.252,00 |
| 07.05.2026 | 140,00 | 140,55 | 135,43 | 137,45 | -1,22% | 41.346,00 |
| 06.05.2026 | 141,35 | 142,70 | 138,34 | 139,15 | -1,02% | 46.235,00 |
| 05.05.2026 | 134,45 | 141,74 | 134,45 | 140,59 | 6,06% | 77.986,00 |
| 04.05.2026 | 141,21 | 141,21 | 122,91 | 132,56 | -6,44% | 174.742,00 |
| 01.05.2026 | 140,17 | 141,68 | 137,00 | 141,68 | 1,32% | 46.211,00 |
| 30.04.2026 | 139,11 | 143,70 | 139,11 | 139,84 | -0,29% | 92.043,00 |
| 29.04.2026 | 143,51 | 145,75 | 139,08 | 140,25 | -4,29% | 121.459,00 |
| 28.04.2026 | 146,83 | 147,38 | 144,47 | 146,54 | 0,67% | 133.771,00 |
| 27.04.2026 | 143,66 | 149,74 | 143,20 | 145,57 | 1,68% | 70.997,00 |
| 24.04.2026 | 138,58 | 143,45 | 135,33 | 143,16 | 2,32% | 81.769,00 |
| 23.04.2026 | 139,66 | 140,49 | 137,98 | 139,91 | 1,29% | 74.220,00 |
| 22.04.2026 | 137,93 | 139,38 | 136,80 | 138,13 | 1,38% | 93.003,00 |
| 21.04.2026 | 139,87 | 140,46 | 133,65 | 136,25 | -2,84% | 76.494,00 |
| 20.04.2026 | 142,82 | 144,00 | 139,76 | 140,23 | -2,43% | 54.300,00 |
| 17.04.2026 | 143,00 | 146,49 | 142,02 | 143,72 | 2,12% | 72.690,00 |
| 16.04.2026 | 141,37 | 141,85 | 138,93 | 140,73 | -1,37% | 62.363,00 |
| 15.04.2026 | 143,75 | 144,04 | 141,03 | 142,68 | -1,22% | 34.659,00 |
| 14.04.2026 | 143,89 | 146,26 | 143,33 | 144,44 | 0,34% | 38.477,00 |
| 13.04.2026 | 140,08 | 143,95 | 140,08 | 143,95 | 2,21% | 55.645,00 |
| 10.04.2026 | 141,52 | 143,10 | 138,90 | 140,84 | -1,49% | 90.834,00 |
| 09.04.2026 | 143,04 | 144,24 | 140,85 | 142,97 | -0,40% | 74.536,00 |
| 08.04.2026 | 142,09 | 143,76 | 141,11 | 143,55 | 4,38% | 97.900,00 |
| 07.04.2026 | 139,81 | 140,85 | 134,30 | 137,52 | -1,78% | 97.670,00 |
| 06.04.2026 | 142,14 | 143,60 | 140,01 | 140,01 | -1,16% | 75.256,00 |
| 02.04.2026 | 140,15 | 143,34 | 138,60 | 141,65 | -0,17% | 53.224,00 |
| 01.04.2026 | 138,71 | 144,02 | 138,71 | 141,89 | 3,52% | 111.338,00 |
| 31.03.2026 | 134,14 | 138,65 | 132,78 | 137,06 | 3,46% | 136.096,00 |
| 30.03.2026 | 138,32 | 138,32 | 129,90 | 132,48 | -3,97% | 175.187,00 |
| 27.03.2026 | 134,88 | 139,50 | 134,03 | 137,95 | 1,12% | 198.805,00 |
| 26.03.2026 | 132,88 | 139,94 | 132,88 | 136,42 | -0,23% | 91.955,00 |
| 25.03.2026 | 132,88 | 136,75 | 132,88 | 136,73 | 2,77% | 85.420,00 |
| 24.03.2026 | 132,10 | 134,55 | 131,95 | 133,04 | -0,54% | 49.573,00 |
| 23.03.2026 | 134,53 | 137,49 | 132,60 | 133,76 | 3,17% | 78.014,00 |
| 20.03.2026 | 133,91 | 133,91 | 128,19 | 129,65 | -3,03% | 159.918,00 |
| 19.03.2026 | 135,47 | 136,10 | 131,86 | 133,70 | 0,26% | 109.480,00 |
| 18.03.2026 | 133,70 | 136,42 | 131,34 | 133,35 | -1,05% | 81.997,00 |
| 17.03.2026 | 137,68 | 141,70 | 134,49 | 134,76 | -3,31% | 118.516,00 |
| 16.03.2026 | 137,24 | 139,55 | 133,65 | 139,38 | 5,93% | 79.001,00 |
| 13.03.2026 | 131,16 | 135,50 | 129,77 | 131,58 | -0,74% | 55.580,00 |
| 12.03.2026 | 138,95 | 139,00 | 126,57 | 132,56 | -5,48% | 124.608,00 |
| 11.03.2026 | 141,80 | 144,34 | 139,75 | 140,25 | -2,58% | 57.966,00 |
| 10.03.2026 | 142,60 | 149,86 | 141,61 | 143,97 | 1,76% | 124.057,00 |
| 09.03.2026 | 133,90 | 142,23 | 132,30 | 141,48 | 2,92% | 149.660,00 |
| 06.03.2026 | 134,70 | 138,75 | 133,47 | 137,46 | 1,45% | 96.845,00 |
| 05.03.2026 | 141,08 | 142,05 | 133,82 | 135,49 | -4,42% | 105.895,00 |
| 04.03.2026 | 138,92 | 142,38 | 135,01 | 141,75 | 3,54% | 76.807,00 |
| 03.03.2026 | 132,70 | 139,15 | 131,56 | 136,90 | 1,78% | 118.420,00 |
| 02.03.2026 | 132,49 | 137,30 | 131,50 | 134,50 | 1,94% | 126.835,00 |
| 27.02.2026 | 132,18 | 134,07 | 131,61 | 131,94 | -1,19% | 57.499,00 |
| 26.02.2026 | 129,90 | 134,38 | 129,50 | 133,53 | 2,77% | 52.025,00 |
| 25.02.2026 | 127,96 | 130,52 | 124,14 | 129,93 | 0,82% | 51.128,00 |
| 24.02.2026 | 127,01 | 129,68 | 126,20 | 128,87 | 1,19% | 56.840,00 |
| 23.02.2026 | 126,05 | 130,52 | 125,34 | 127,36 | 0,28% | 70.409,00 |
| 20.02.2026 | 126,85 | 129,07 | 123,99 | 127,00 | -0,04% | 163.983,00 |
| 19.02.2026 | 126,35 | 127,74 | 123,45 | 127,05 | 0,79% | 104.341,00 |
| 18.02.2026 | 126,60 | 128,08 | 123,99 | 126,06 | 0,10% | 95.743,00 |
| 17.02.2026 | 125,09 | 127,54 | 123,84 | 125,93 | 1,17% | 53.030,00 |
| 13.02.2026 | 121,36 | 125,22 | 121,36 | 124,47 | 2,55% | 82.570,00 |