73,930$
-0,84%
Echtzeit-Aktienkurs National Presto Industries
Bid:
Ask:
Aktienkurse zur National Presto Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 75,14 | 75,14 | 73,59 | 73,96 | -0,80% | 22.491,00 |
| 05.09.2024 | 75,01 | 75,10 | 74,12 | 74,56 | -0,98% | 21.629,00 |
| 04.09.2024 | 76,65 | 76,65 | 74,86 | 75,30 | -1,79% | 20.598,00 |
| 03.09.2024 | 77,66 | 77,89 | 75,79 | 76,67 | -2,07% | 49.014,00 |
| 30.08.2024 | 77,25 | 78,31 | 76,60 | 78,29 | 1,57% | 37.729,00 |
| 29.08.2024 | 76,50 | 77,70 | 76,12 | 77,08 | 1,13% | 19.404,00 |
| 28.08.2024 | 75,47 | 76,22 | 75,46 | 76,22 | 1,14% | 25.163,00 |
| 27.08.2024 | 74,98 | 75,62 | 74,85 | 75,36 | 0,65% | 23.035,00 |
| 26.08.2024 | 74,67 | 75,50 | 74,55 | 74,87 | 0,70% | 24.241,00 |
| 23.08.2024 | 73,72 | 75,49 | 73,55 | 74,35 | 0,83% | 28.498,00 |
| 22.08.2024 | 74,25 | 74,95 | 73,45 | 73,74 | -0,51% | 21.544,00 |
| 21.08.2024 | 74,00 | 74,18 | 72,79 | 74,12 | 1,24% | 31.219,00 |
| 20.08.2024 | 73,39 | 73,40 | 72,71 | 73,21 | -0,39% | 21.444,00 |
| 19.08.2024 | 72,95 | 73,99 | 72,87 | 73,50 | 0,40% | 25.147,00 |
| 16.08.2024 | 72,87 | 73,59 | 72,40 | 73,21 | 0,47% | 37.035,00 |
| 15.08.2024 | 72,92 | 73,56 | 72,15 | 72,87 | 1,41% | 28.939,00 |
| 14.08.2024 | 71,84 | 72,52 | 71,62 | 71,86 | -0,79% | 20.847,00 |
| 13.08.2024 | 71,23 | 72,69 | 70,45 | 72,43 | 1,86% | 27.191,00 |
| 12.08.2024 | 73,05 | 73,22 | 70,88 | 71,11 | -2,39% | 25.324,00 |
| 09.08.2024 | 73,11 | 73,68 | 72,32 | 72,85 | -0,22% | 27.295,00 |
| 08.08.2024 | 72,69 | 73,42 | 72,41 | 73,01 | 0,77% | 23.949,00 |
| 07.08.2024 | 73,28 | 73,28 | 72,18 | 72,45 | -0,59% | 16.818,00 |
| 06.08.2024 | 72,72 | 73,49 | 72,33 | 72,88 | 0,07% | 25.459,00 |
| 05.08.2024 | 72,97 | 73,29 | 71,83 | 72,83 | -2,12% | 32.059,00 |
| 02.08.2024 | 74,41 | 75,54 | 74,01 | 74,41 | -1,39% | 31.100,00 |
| 01.08.2024 | 76,00 | 76,00 | 74,64 | 75,46 | -1,32% | 24.158,00 |
| 31.07.2024 | 76,92 | 78,24 | 76,04 | 76,47 | -0,97% | 32.334,00 |
| 30.07.2024 | 77,08 | 77,77 | 76,80 | 77,22 | 0,06% | 18.559,00 |
| 29.07.2024 | 78,00 | 78,00 | 76,43 | 77,17 | -0,95% | 24.493,00 |
| 26.07.2024 | 79,26 | 79,26 | 77,13 | 77,91 | -0,24% | 34.171,00 |
| 25.07.2024 | 77,37 | 79,10 | 77,37 | 78,10 | 1,34% | 31.591,00 |
| 24.07.2024 | 78,06 | 79,00 | 76,87 | 77,07 | -1,73% | 42.173,00 |
| 23.07.2024 | 76,47 | 78,73 | 76,40 | 78,43 | 2,32% | 29.973,00 |
| 22.07.2024 | 74,78 | 76,80 | 74,60 | 76,65 | 2,08% | 29.391,00 |
| 19.07.2024 | 76,51 | 77,21 | 74,66 | 75,09 | -1,64% | 33.760,00 |
| 18.07.2024 | 77,26 | 78,77 | 76,23 | 76,34 | -1,73% | 35.221,00 |
| 17.07.2024 | 76,91 | 78,93 | 76,91 | 77,68 | 0,10% | 50.011,00 |
| 16.07.2024 | 75,06 | 77,75 | 75,06 | 77,60 | 4,11% | 32.603,00 |
| 15.07.2024 | 74,95 | 75,86 | 74,45 | 74,54 | 0,31% | 33.814,00 |
| 12.07.2024 | 74,49 | 74,85 | 73,81 | 74,31 | 0,69% | 27.456,00 |
| 11.07.2024 | 73,02 | 74,24 | 73,02 | 73,80 | 2,51% | 33.612,00 |
| 10.07.2024 | 71,73 | 72,28 | 71,55 | 71,99 | 0,76% | 21.504,00 |
| 09.07.2024 | 70,81 | 72,03 | 70,81 | 71,45 | 0,90% | 36.320,00 |
| 08.07.2024 | 70,67 | 71,51 | 70,22 | 70,81 | 0,58% | 36.511,00 |
| 05.07.2024 | 70,93 | 70,93 | 69,58 | 70,40 | -1,29% | 36.654,00 |
| 03.07.2024 | 72,11 | 72,11 | 71,24 | 71,32 | -0,88% | 15.744,00 |
| 02.07.2024 | 71,13 | 72,32 | 70,62 | 71,95 | 0,71% | 38.609,00 |
| 01.07.2024 | 75,06 | 75,21 | 71,41 | 71,44 | -4,91% | 52.736,00 |
| 28.06.2024 | 74,84 | 75,79 | 74,84 | 75,13 | 1,14% | 87.310,00 |
| 27.06.2024 | 74,56 | 74,65 | 73,56 | 74,28 | -0,47% | 40.693,00 |
| 26.06.2024 | 73,32 | 74,73 | 73,20 | 74,63 | 1,44% | 38.235,00 |
| 25.06.2024 | 73,64 | 74,24 | 72,97 | 73,57 | -0,59% | 65.132,00 |
| 24.06.2024 | 73,84 | 74,09 | 73,05 | 74,01 | 0,75% | 82.255,00 |
| 21.06.2024 | 73,83 | 74,73 | 73,33 | 73,46 | -0,23% | 583.365,00 |
| 20.06.2024 | 72,63 | 74,38 | 72,63 | 73,63 | 0,99% | 82.191,00 |
| 18.06.2024 | 73,51 | 73,63 | 72,07 | 72,91 | -0,83% | 91.267,00 |
| 17.06.2024 | 74,42 | 74,42 | 73,07 | 73,52 | -0,96% | 71.783,00 |
| 14.06.2024 | 74,84 | 74,84 | 73,84 | 74,23 | -1,80% | 56.883,00 |
| 13.06.2024 | 73,90 | 75,59 | 73,78 | 75,59 | 2,07% | 33.169,00 |
| 12.06.2024 | 74,84 | 74,88 | 73,96 | 74,06 | 0,35% | 49.330,00 |
| 11.06.2024 | 73,86 | 74,19 | 73,54 | 73,80 | -0,81% | 51.184,00 |
| 10.06.2024 | 73,83 | 74,77 | 73,81 | 74,40 | 0,35% | 37.292,00 |
| 07.06.2024 | 74,23 | 75,18 | 74,11 | 74,14 | -0,18% | 33.581,00 |
| 06.06.2024 | 73,75 | 74,38 | 73,50 | 74,27 | 0,50% | 23.898,00 |
| 05.06.2024 | 74,13 | 74,24 | 73,50 | 73,90 | 0,03% | 24.939,00 |
| 04.06.2024 | 74,02 | 74,07 | 73,50 | 73,88 | 0,16% | 28.950,00 |
| 03.06.2024 | 75,12 | 75,12 | 73,60 | 73,76 | -0,97% | 27.814,00 |
| 31.05.2024 | 74,68 | 75,79 | 74,32 | 74,48 | -0,19% | 47.212,00 |
| 30.05.2024 | 74,22 | 74,72 | 73,60 | 74,62 | 1,17% | 32.216,00 |
| 29.05.2024 | 74,48 | 74,62 | 73,62 | 73,76 | -1,06% | 37.675,00 |
| 28.05.2024 | 75,57 | 75,76 | 74,55 | 74,55 | -0,72% | 30.461,00 |
| 24.05.2024 | 75,38 | 75,38 | 74,18 | 75,09 | 0,19% | 37.777,00 |
| 23.05.2024 | 75,42 | 76,14 | 74,54 | 74,95 | -0,13% | 50.649,00 |
| 22.05.2024 | 78,20 | 78,85 | 74,92 | 75,05 | -3,76% | 48.702,00 |
| 21.05.2024 | 79,76 | 80,27 | 77,84 | 77,98 | -2,62% | 54.471,00 |
| 20.05.2024 | 80,13 | 80,94 | 79,94 | 80,08 | -0,37% | 39.038,00 |
| 17.05.2024 | 81,84 | 82,17 | 80,38 | 80,38 | -1,71% | 68.595,00 |
| 16.05.2024 | 81,35 | 82,41 | 81,18 | 81,78 | 0,58% | 51.090,00 |
| 15.05.2024 | 80,00 | 81,37 | 79,50 | 81,31 | 1,78% | 75.913,00 |
| 14.05.2024 | 81,58 | 81,58 | 79,16 | 79,89 | -2,00% | 46.492,00 |
| 13.05.2024 | 83,59 | 83,97 | 81,41 | 81,52 | -3,31% | 46.935,00 |
| 10.05.2024 | 85,47 | 85,47 | 82,82 | 84,31 | -1,79% | 31.728,00 |
| 09.05.2024 | 86,08 | 86,08 | 85,02 | 85,85 | 0,10% | 15.937,00 |
| 08.05.2024 | 84,77 | 86,06 | 84,23 | 85,76 | 1,08% | 16.518,00 |
| 07.05.2024 | 84,01 | 85,33 | 84,01 | 84,84 | 0,78% | 18.137,00 |
| 06.05.2024 | 83,95 | 84,75 | 83,83 | 84,18 | 0,12% | 16.336,00 |
| 03.05.2024 | 84,46 | 84,83 | 83,35 | 84,08 | 0,38% | 18.381,00 |
| 02.05.2024 | 83,78 | 84,05 | 83,22 | 83,76 | 0,76% | 23.513,00 |
| 01.05.2024 | 82,46 | 84,08 | 82,46 | 83,13 | 1,39% | 38.023,00 |
| 30.04.2024 | 81,60 | 82,80 | 81,44 | 81,99 | -0,04% | 28.699,00 |
| 29.04.2024 | 82,46 | 83,09 | 81,67 | 82,02 | -1,16% | 22.824,00 |
| 26.04.2024 | 82,76 | 83,56 | 82,76 | 82,98 | 0,04% | 16.978,00 |
| 25.04.2024 | 83,35 | 83,35 | 82,27 | 82,95 | -0,53% | 19.895,00 |
| 24.04.2024 | 83,44 | 83,71 | 83,06 | 83,39 | -0,06% | 19.701,00 |
| 23.04.2024 | 82,96 | 83,88 | 82,79 | 83,44 | 1,40% | 25.788,00 |
| 22.04.2024 | 81,66 | 82,91 | 81,60 | 82,29 | 0,85% | 48.049,00 |
| 19.04.2024 | 79,76 | 81,63 | 79,76 | 81,60 | 2,01% | 29.431,00 |
| 18.04.2024 | 79,75 | 80,36 | 79,54 | 79,99 | 0,78% | 32.555,00 |
| 17.04.2024 | 79,24 | 79,84 | 79,03 | 79,37 | 0,29% | 23.025,00 |
| 16.04.2024 | 79,46 | 79,96 | 78,94 | 79,14 | -0,25% | 15.576,00 |