81,500$
-2,03%
Echtzeit-Aktienkurs National Presto Industries
Bid:
Ask:
Aktienkurse zur National Presto Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 82,96 | 82,96 | 81,50 | 81,50 | -2,03% | 650,00 |
| 08.05.2025 | 82,13 | 84,11 | 81,54 | 83,19 | 2,36% | 31.399,00 |
| 07.05.2025 | 83,62 | 83,62 | 80,96 | 81,27 | -0,23% | 21.891,00 |
| 06.05.2025 | 81,00 | 82,20 | 77,63 | 81,46 | -0,50% | 38.127,00 |
| 05.05.2025 | 85,20 | 86,13 | 80,62 | 81,87 | -4,68% | 41.281,00 |
| 02.05.2025 | 85,68 | 86,23 | 84,93 | 85,89 | 0,86% | 30.411,00 |
| 01.05.2025 | 83,23 | 85,66 | 83,23 | 85,16 | 0,96% | 24.782,00 |
| 30.04.2025 | 82,84 | 84,84 | 82,84 | 84,35 | -1,17% | 22.750,00 |
| 29.04.2025 | 85,16 | 85,69 | 84,42 | 85,35 | 1,10% | 19.567,00 |
| 28.04.2025 | 84,76 | 85,22 | 83,45 | 84,42 | 0,17% | 22.627,00 |
| 25.04.2025 | 84,11 | 85,11 | 82,23 | 84,28 | 0,37% | 23.133,00 |
| 24.04.2025 | 83,32 | 84,77 | 83,00 | 83,97 | 0,21% | 26.902,00 |
| 23.04.2025 | 84,10 | 85,81 | 83,42 | 83,79 | -0,07% | 26.576,00 |
| 22.04.2025 | 82,32 | 84,28 | 81,25 | 83,85 | 2,52% | 46.224,00 |
| 21.04.2025 | 82,70 | 82,70 | 81,15 | 81,79 | -1,74% | 38.999,00 |
| 17.04.2025 | 83,68 | 84,38 | 82,90 | 83,24 | -0,68% | 22.750,00 |
| 16.04.2025 | 84,67 | 85,24 | 83,17 | 83,81 | -1,49% | 32.984,00 |
| 15.04.2025 | 84,51 | 85,75 | 84,42 | 85,08 | 0,22% | 45.232,00 |
| 14.04.2025 | 84,66 | 85,62 | 83,00 | 84,89 | 1,01% | 35.089,00 |
| 11.04.2025 | 82,55 | 84,65 | 81,78 | 84,04 | 1,11% | 26.463,00 |
| 10.04.2025 | 84,13 | 84,83 | 81,57 | 83,12 | -2,66% | 39.305,00 |
| 09.04.2025 | 81,93 | 88,67 | 81,88 | 85,39 | 3,53% | 52.842,00 |
| 08.04.2025 | 83,76 | 85,10 | 78,74 | 82,48 | 0,59% | 43.839,00 |
| 07.04.2025 | 79,08 | 83,20 | 78,67 | 82,00 | -0,51% | 59.370,00 |
| 04.04.2025 | 82,26 | 83,98 | 80,58 | 82,42 | -2,65% | 73.040,00 |
| 03.04.2025 | 85,89 | 87,17 | 83,09 | 84,66 | -4,75% | 48.784,00 |
| 02.04.2025 | 87,50 | 88,92 | 87,50 | 88,88 | 0,47% | 32.233,00 |
| 01.04.2025 | 87,86 | 89,25 | 87,28 | 88,46 | 0,63% | 29.272,00 |
| 31.03.2025 | 88,09 | 88,23 | 86,97 | 87,91 | 0,07% | 38.515,00 |
| 28.03.2025 | 89,12 | 89,12 | 86,94 | 87,85 | -1,29% | 24.634,00 |
| 27.03.2025 | 89,16 | 89,98 | 88,84 | 89,00 | -0,47% | 19.674,00 |
| 26.03.2025 | 88,56 | 89,61 | 88,56 | 89,42 | 0,17% | 19.715,00 |
| 25.03.2025 | 89,76 | 89,81 | 89,07 | 89,27 | -1,03% | 26.227,00 |
| 24.03.2025 | 90,47 | 90,64 | 89,29 | 90,20 | 0,92% | 33.686,00 |
| 21.03.2025 | 88,78 | 90,11 | 87,25 | 89,38 | 0,02% | 154.938,00 |
| 20.03.2025 | 91,09 | 91,09 | 88,87 | 89,36 | -1,36% | 20.012,00 |
| 19.03.2025 | 91,41 | 91,41 | 89,82 | 90,59 | 0,86% | 42.128,00 |
| 18.03.2025 | 88,87 | 90,62 | 88,70 | 89,82 | 1,21% | 42.999,00 |
| 17.03.2025 | 88,94 | 88,97 | 87,58 | 88,75 | -0,29% | 49.977,00 |
| 14.03.2025 | 88,90 | 89,53 | 88,12 | 89,01 | 0,83% | 30.599,00 |
| 13.03.2025 | 88,90 | 89,14 | 87,41 | 88,28 | -0,44% | 33.284,00 |
| 12.03.2025 | 88,70 | 89,14 | 87,15 | 88,67 | 0,74% | 40.233,00 |
| 11.03.2025 | 88,61 | 90,00 | 87,96 | 88,02 | 0,08% | 53.369,00 |
| 10.03.2025 | 88,07 | 88,59 | 86,52 | 87,95 | -1,11% | 75.546,00 |
| 07.03.2025 | 91,32 | 91,72 | 85,21 | 88,94 | -3,77% | 72.126,00 |
| 06.03.2025 | 93,50 | 94,37 | 92,12 | 92,42 | -2,37% | 66.471,00 |
| 05.03.2025 | 95,56 | 96,03 | 94,31 | 94,66 | -0,29% | 65.656,00 |
| 04.03.2025 | 97,98 | 98,29 | 94,73 | 94,94 | -4,38% | 55.315,00 |
| 03.03.2025 | 101,94 | 101,94 | 98,50 | 99,29 | -2,41% | 38.656,00 |
| 28.02.2025 | 100,99 | 101,80 | 100,02 | 101,74 | 0,19% | 32.184,00 |
| 27.02.2025 | 102,83 | 103,38 | 101,34 | 101,55 | -1,52% | 20.390,00 |
| 26.02.2025 | 103,36 | 103,93 | 101,96 | 103,12 | 0,08% | 21.012,00 |
| 25.02.2025 | 98,32 | 103,69 | 97,93 | 103,04 | 4,48% | 51.382,00 |
| 24.02.2025 | 99,92 | 101,16 | 98,12 | 98,62 | -0,40% | 63.739,00 |
| 21.02.2025 | 100,69 | 100,69 | 98,27 | 99,02 | -1,29% | 55.467,00 |
| 20.02.2025 | 101,41 | 101,64 | 99,97 | 100,31 | -1,65% | 30.213,00 |
| 19.02.2025 | 101,00 | 102,55 | 100,58 | 101,99 | 1,30% | 38.873,00 |
| 18.02.2025 | 98,39 | 101,90 | 98,39 | 100,68 | 1,31% | 38.305,00 |
| 14.02.2025 | 98,52 | 100,13 | 97,68 | 99,38 | -0,37% | 33.761,00 |
| 13.02.2025 | 95,15 | 100,82 | 94,27 | 99,75 | 5,46% | 79.413,00 |
| 12.02.2025 | 95,48 | 95,52 | 92,72 | 94,59 | -1,86% | 26.579,00 |
| 11.02.2025 | 95,72 | 97,11 | 95,71 | 96,38 | 0,77% | 30.470,00 |
| 10.02.2025 | 98,04 | 98,57 | 95,30 | 95,64 | -2,45% | 48.509,00 |
| 07.02.2025 | 98,56 | 98,92 | 97,23 | 98,04 | -0,54% | 30.647,00 |
| 06.02.2025 | 97,75 | 98,61 | 97,18 | 98,57 | 0,86% | 13.944,00 |
| 05.02.2025 | 97,00 | 97,75 | 97,00 | 97,73 | 1,10% | 15.382,00 |
| 04.02.2025 | 96,67 | 97,17 | 96,34 | 96,67 | -0,55% | 17.578,00 |
| 03.02.2025 | 95,22 | 97,25 | 94,88 | 97,20 | 1,07% | 33.897,00 |
| 31.01.2025 | 96,91 | 97,31 | 96,02 | 96,17 | -1,16% | 21.505,00 |
| 30.01.2025 | 95,67 | 97,73 | 95,67 | 97,30 | 1,49% | 22.852,00 |
| 29.01.2025 | 97,12 | 97,50 | 95,72 | 95,87 | -1,10% | 26.289,00 |
| 28.01.2025 | 97,14 | 98,45 | 96,63 | 96,94 | -1,62% | 27.424,00 |
| 27.01.2025 | 96,60 | 99,50 | 96,60 | 98,54 | 0,56% | 39.081,00 |
| 24.01.2025 | 99,00 | 99,00 | 97,91 | 97,99 | -0,60% | 25.714,00 |
| 23.01.2025 | 98,17 | 98,74 | 98,07 | 98,58 | 0,43% | 26.222,00 |
| 22.01.2025 | 98,93 | 98,93 | 97,39 | 98,16 | -1,06% | 26.062,00 |
| 21.01.2025 | 98,77 | 99,39 | 97,33 | 99,21 | 1,79% | 29.591,00 |
| 17.01.2025 | 96,97 | 97,99 | 96,74 | 97,47 | 0,61% | 30.292,00 |
| 16.01.2025 | 97,00 | 97,05 | 96,15 | 96,88 | -0,40% | 22.336,00 |
| 15.01.2025 | 98,00 | 98,00 | 96,77 | 97,27 | 0,18% | 49.156,00 |
| 14.01.2025 | 97,43 | 98,38 | 96,39 | 97,10 | 0,61% | 33.280,00 |
| 13.01.2025 | 94,87 | 96,57 | 94,64 | 96,51 | 1,30% | 30.610,00 |
| 10.01.2025 | 95,99 | 96,01 | 94,86 | 95,27 | -1,37% | 44.642,00 |
| 08.01.2025 | 95,09 | 97,14 | 94,64 | 96,59 | 1,59% | 45.640,00 |
| 07.01.2025 | 96,83 | 96,83 | 94,45 | 95,08 | -0,97% | 52.426,00 |
| 06.01.2025 | 96,05 | 96,50 | 95,31 | 96,01 | -0,10% | 42.691,00 |
| 03.01.2025 | 96,47 | 96,51 | 95,67 | 96,11 | -0,53% | 44.551,00 |
| 02.01.2025 | 98,21 | 98,55 | 96,20 | 96,62 | -1,83% | 61.100,00 |
| 31.12.2024 | 97,46 | 99,07 | 97,46 | 98,42 | 1,07% | 42.396,00 |
| 30.12.2024 | 97,27 | 97,62 | 96,00 | 97,38 | 0,19% | 32.748,00 |
| 27.12.2024 | 97,06 | 97,28 | 95,58 | 97,20 | 0,01% | 30.371,00 |
| 26.12.2024 | 94,60 | 97,19 | 94,60 | 97,19 | 1,57% | 22.215,00 |
| 24.12.2024 | 94,53 | 96,32 | 94,13 | 95,69 | 1,80% | 31.296,00 |
| 23.12.2024 | 93,70 | 94,38 | 93,16 | 94,00 | 0,59% | 42.815,00 |
| 20.12.2024 | 91,86 | 93,81 | 91,86 | 93,45 | 0,75% | 173.489,00 |
| 19.12.2024 | 91,96 | 92,92 | 91,40 | 92,75 | 1,30% | 58.358,00 |
| 18.12.2024 | 92,44 | 93,49 | 91,37 | 91,56 | -1,55% | 60.977,00 |
| 17.12.2024 | 93,51 | 93,70 | 92,65 | 93,00 | -0,62% | 39.437,00 |
| 16.12.2024 | 92,86 | 93,58 | 92,25 | 93,58 | 0,65% | 27.637,00 |
| 13.12.2024 | 91,43 | 93,11 | 91,10 | 92,98 | 0,93% | 32.417,00 |