112,430$
1,52%
Echtzeit-Aktienkurs National Presto Industries
Bid:
Ask:
Aktienkurse zur National Presto Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 111,56 | 113,79 | 111,56 | 112,43 | 1,52% | 8.792,00 |
| 14.10.2025 | 109,03 | 111,61 | 109,03 | 110,75 | 0,81% | 86.880,00 |
| 13.10.2025 | 112,23 | 113,33 | 109,69 | 109,86 | -1,41% | 81.815,00 |
| 10.10.2025 | 111,77 | 114,60 | 110,45 | 111,43 | -0,85% | 127.918,00 |
| 09.10.2025 | 115,05 | 115,98 | 112,15 | 112,38 | -2,34% | 37.071,00 |
| 08.10.2025 | 116,47 | 117,12 | 114,05 | 115,07 | -0,80% | 38.816,00 |
| 07.10.2025 | 119,06 | 120,49 | 115,54 | 116,00 | -2,88% | 61.248,00 |
| 06.10.2025 | 118,80 | 119,59 | 117,47 | 119,44 | 1,55% | 47.492,00 |
| 03.10.2025 | 115,87 | 118,60 | 115,25 | 117,62 | 1,96% | 5.897,00 |
| 02.10.2025 | 113,95 | 115,64 | 113,20 | 115,36 | 1,20% | 69.074,00 |
| 01.10.2025 | 110,30 | 114,31 | 110,15 | 113,99 | 1,64% | 119.705,00 |
| 30.09.2025 | 110,64 | 112,56 | 109,34 | 112,15 | 2,20% | 71.525,00 |
| 29.09.2025 | 112,48 | 113,45 | 109,27 | 109,74 | -2,57% | 60.222,00 |
| 26.09.2025 | 111,24 | 113,01 | 109,22 | 112,63 | 1,25% | 60.641,00 |
| 25.09.2025 | 110,00 | 111,29 | 109,98 | 111,24 | -0,33% | 46.710,00 |
| 24.09.2025 | 115,79 | 115,99 | 110,82 | 111,61 | -3,03% | 40.611,00 |
| 23.09.2025 | 115,19 | 115,29 | 114,05 | 115,10 | 1,04% | 37.290,00 |
| 22.09.2025 | 112,90 | 114,27 | 110,86 | 113,92 | 0,90% | 29.801,00 |
| 19.09.2025 | 115,62 | 115,62 | 112,49 | 112,90 | -2,20% | 132.775,00 |
| 18.09.2025 | 114,38 | 116,08 | 113,49 | 115,44 | 0,88% | 43.375,00 |
| 17.09.2025 | 113,87 | 117,00 | 113,72 | 114,43 | -1,72% | 41.477,00 |
| 16.09.2025 | 114,18 | 117,46 | 114,18 | 116,43 | 1,74% | 40.731,00 |
| 15.09.2025 | 112,39 | 114,67 | 108,75 | 114,44 | 2,07% | 40.994,00 |
| 12.09.2025 | 113,87 | 113,87 | 111,38 | 112,12 | -1,01% | 32.230,00 |
| 11.09.2025 | 109,58 | 113,30 | 109,17 | 113,26 | 3,25% | 64.681,00 |
| 10.09.2025 | 108,54 | 109,94 | 108,54 | 109,69 | 0,80% | 49.435,00 |
| 09.09.2025 | 108,50 | 109,22 | 108,26 | 108,82 | -0,38% | 24.350,00 |
| 08.09.2025 | 109,35 | 111,15 | 108,61 | 109,24 | -0,14% | 58.352,00 |
| 05.09.2025 | 109,32 | 109,60 | 106,48 | 109,39 | 0,57% | 35.313,00 |
| 04.09.2025 | 106,86 | 108,85 | 104,33 | 108,77 | 2,51% | 26.087,00 |
| 03.09.2025 | 104,19 | 106,40 | 103,39 | 106,11 | 1,05% | 64.509,00 |
| 02.09.2025 | 102,99 | 105,44 | 100,38 | 105,01 | 0,18% | 40.609,00 |
| 29.08.2025 | 106,41 | 107,89 | 104,71 | 104,82 | -1,61% | 44.449,00 |
| 28.08.2025 | 107,53 | 108,60 | 106,14 | 106,54 | -0,62% | 43.146,00 |
| 27.08.2025 | 107,22 | 108,17 | 106,58 | 107,21 | 0,42% | 53.942,00 |
| 26.08.2025 | 104,67 | 108,61 | 104,67 | 106,76 | -0,54% | 49.254,00 |
| 25.08.2025 | 109,38 | 109,95 | 107,00 | 107,34 | -2,32% | 44.258,00 |
| 22.08.2025 | 105,99 | 110,40 | 103,66 | 109,89 | 4,57% | 51.207,00 |
| 21.08.2025 | 103,41 | 105,44 | 102,71 | 105,09 | 1,31% | 31.288,00 |
| 20.08.2025 | 103,68 | 104,49 | 103,02 | 103,73 | -0,52% | 31.670,00 |
| 19.08.2025 | 102,54 | 104,56 | 101,72 | 104,27 | 0,87% | 35.870,00 |
| 18.08.2025 | 101,58 | 103,98 | 100,59 | 103,37 | 1,66% | 32.765,00 |
| 15.08.2025 | 103,88 | 104,77 | 101,64 | 101,68 | -2,02% | 75.451,00 |
| 14.08.2025 | 104,45 | 105,91 | 102,83 | 103,78 | -1,25% | 38.113,00 |
| 13.08.2025 | 103,96 | 105,60 | 101,96 | 105,09 | 2,25% | 55.376,00 |
| 12.08.2025 | 101,14 | 103,03 | 100,87 | 102,78 | 3,15% | 49.494,00 |
| 11.08.2025 | 100,05 | 101,23 | 98,30 | 99,64 | 0,00% | 56.526,00 |
| 08.08.2025 | 100,00 | 100,74 | 97,66 | 99,64 | -0,06% | 64.911,00 |
| 07.08.2025 | 100,00 | 101,79 | 98,98 | 99,70 | -0,30% | 44.185,00 |
| 06.08.2025 | 99,75 | 100,99 | 98,67 | 100,00 | 0,92% | 47.320,00 |
| 05.08.2025 | 98,29 | 99,71 | 97,46 | 99,09 | 2,12% | 49.799,00 |
| 04.08.2025 | 96,48 | 97,83 | 95,16 | 97,03 | 1,75% | 36.606,00 |
| 01.08.2025 | 96,40 | 96,40 | 94,71 | 95,36 | -1,13% | 62.995,00 |
| 31.07.2025 | 96,64 | 97,74 | 95,28 | 96,45 | -0,94% | 59.105,00 |
| 30.07.2025 | 97,83 | 99,73 | 96,56 | 97,37 | 0,65% | 64.289,00 |
| 29.07.2025 | 96,12 | 99,22 | 96,08 | 96,74 | 0,01% | 85.755,00 |
| 28.07.2025 | 104,29 | 105,06 | 96,67 | 96,73 | -7,89% | 91.265,00 |
| 25.07.2025 | 105,92 | 105,92 | 102,96 | 105,02 | 0,25% | 59.472,00 |
| 24.07.2025 | 106,00 | 107,84 | 104,74 | 104,76 | -1,05% | 48.037,00 |
| 23.07.2025 | 106,87 | 106,87 | 105,00 | 105,87 | 0,15% | 43.770,00 |
| 22.07.2025 | 105,06 | 106,79 | 103,00 | 105,71 | 0,44% | 85.376,00 |
| 21.07.2025 | 108,30 | 109,54 | 105,24 | 105,25 | -3,11% | 47.106,00 |
| 18.07.2025 | 110,61 | 110,61 | 107,71 | 108,63 | -1,46% | 50.976,00 |
| 17.07.2025 | 108,94 | 110,83 | 108,25 | 110,24 | 2,17% | 64.410,00 |
| 16.07.2025 | 105,21 | 108,41 | 104,31 | 107,90 | 2,86% | 89.836,00 |
| 15.07.2025 | 105,32 | 105,97 | 103,78 | 104,90 | -0,76% | 113.803,00 |
| 14.07.2025 | 103,56 | 106,39 | 102,40 | 105,70 | 2,59% | 160.105,00 |
| 11.07.2025 | 104,66 | 105,51 | 102,66 | 103,03 | -1,75% | 249.534,00 |
| 10.07.2025 | 104,84 | 106,19 | 104,00 | 104,86 | -0,82% | 231.393,00 |
| 09.07.2025 | 105,25 | 107,14 | 104,41 | 105,73 | -0,53% | 307.114,00 |
| 08.07.2025 | 105,74 | 106,90 | 103,20 | 106,29 | 0,42% | 402.942,00 |
| 07.07.2025 | 107,07 | 108,00 | 103,71 | 105,85 | -2,26% | 340.112,00 |
| 03.07.2025 | 105,00 | 108,30 | 104,14 | 108,30 | 3,90% | 164.505,00 |
| 02.07.2025 | 100,45 | 104,37 | 99,56 | 104,23 | 3,77% | 301.010,00 |
| 01.07.2025 | 97,99 | 100,53 | 95,72 | 100,44 | 2,53% | 190.365,00 |
| 30.06.2025 | 98,00 | 98,77 | 96,50 | 97,96 | 0,04% | 131.954,00 |
| 27.06.2025 | 97,90 | 99,06 | 96,86 | 97,92 | 0,63% | 223.379,00 |
| 26.06.2025 | 96,31 | 97,49 | 94,96 | 97,31 | 1,83% | 233.491,00 |
| 25.06.2025 | 95,37 | 97,03 | 95,20 | 95,56 | -1,44% | 197.268,00 |
| 24.06.2025 | 97,07 | 98,30 | 94,51 | 96,96 | 0,17% | 118.628,00 |
| 23.06.2025 | 95,55 | 96,96 | 94,31 | 96,80 | 2,10% | 58.102,00 |
| 20.06.2025 | 92,23 | 95,03 | 92,23 | 94,81 | 2,02% | 142.493,00 |
| 18.06.2025 | 91,21 | 93,48 | 91,21 | 92,93 | 1,41% | 69.219,00 |
| 17.06.2025 | 92,03 | 93,41 | 91,43 | 91,64 | -1,86% | 54.661,00 |
| 16.06.2025 | 94,83 | 95,53 | 93,03 | 93,38 | -1,98% | 113.630,00 |
| 13.06.2025 | 95,00 | 96,00 | 94,75 | 95,27 | -0,33% | 60.836,00 |
| 12.06.2025 | 96,21 | 96,21 | 94,93 | 95,59 | -1,01% | 33.623,00 |
| 11.06.2025 | 99,50 | 99,50 | 96,29 | 96,57 | -3,06% | 60.846,00 |
| 10.06.2025 | 96,57 | 100,17 | 95,00 | 99,62 | 4,93% | 201.497,00 |
| 09.06.2025 | 89,00 | 97,13 | 89,00 | 94,94 | 7,94% | 158.865,00 |
| 06.06.2025 | 87,19 | 89,34 | 87,00 | 87,96 | 1,66% | 73.643,00 |
| 05.06.2025 | 86,09 | 87,11 | 85,53 | 86,52 | 0,57% | 47.025,00 |
| 04.06.2025 | 85,86 | 86,09 | 85,45 | 86,03 | -0,02% | 12.482,00 |
| 03.06.2025 | 85,72 | 86,69 | 84,85 | 86,05 | 0,24% | 19.074,00 |
| 02.06.2025 | 85,00 | 86,55 | 85,00 | 85,84 | 0,22% | 26.848,00 |
| 30.05.2025 | 86,00 | 86,15 | 84,41 | 85,65 | -0,56% | 37.258,00 |
| 29.05.2025 | 86,38 | 86,38 | 85,00 | 86,13 | 1,03% | 16.923,00 |
| 28.05.2025 | 86,94 | 86,94 | 84,67 | 85,25 | -1,26% | 16.127,00 |
| 27.05.2025 | 85,11 | 86,83 | 85,11 | 86,34 | 1,64% | 16.716,00 |
| 23.05.2025 | 83,96 | 85,85 | 83,54 | 84,95 | 1,40% | 27.706,00 |