95,270$
0,76%
Echtzeit-Aktienkurs National Presto Industries
Bid:
Ask:
Aktienkurse zur National Presto Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 94,45 | 95,28 | 94,25 | 95,26 | 0,75% | 27.623,00 |
| 03.12.2025 | 93,01 | 94,75 | 92,42 | 94,55 | 2,40% | 36.293,00 |
| 02.12.2025 | 92,25 | 93,49 | 91,60 | 92,33 | 0,81% | 30.435,00 |
| 01.12.2025 | 93,35 | 94,01 | 91,28 | 91,59 | -2,41% | 46.287,00 |
| 28.11.2025 | 92,74 | 94,29 | 92,74 | 93,85 | 0,13% | 30.514,00 |
| 26.11.2025 | 93,66 | 95,00 | 93,50 | 93,73 | -0,77% | 95.778,00 |
| 25.11.2025 | 95,06 | 95,13 | 93,22 | 94,46 | 0,43% | 58.359,00 |
| 24.11.2025 | 95,00 | 95,53 | 93,61 | 94,06 | -0,89% | 87.526,00 |
| 21.11.2025 | 93,51 | 95,52 | 93,29 | 94,90 | 1,61% | 51.537,00 |
| 20.11.2025 | 95,47 | 96,52 | 92,89 | 93,40 | -0,98% | 91.912,00 |
| 19.11.2025 | 93,41 | 95,16 | 93,05 | 94,32 | 0,97% | 75.612,00 |
| 18.11.2025 | 93,81 | 94,52 | 92,89 | 93,41 | -0,80% | 64.445,00 |
| 17.11.2025 | 94,00 | 95,98 | 93,78 | 94,16 | -0,72% | 62.432,00 |
| 14.11.2025 | 93,46 | 96,06 | 93,00 | 94,84 | 0,79% | 42.513,00 |
| 13.11.2025 | 95,45 | 95,45 | 93,79 | 94,10 | -1,86% | 46.377,00 |
| 12.11.2025 | 99,58 | 100,21 | 95,77 | 95,88 | -3,25% | 41.841,00 |
| 11.11.2025 | 97,99 | 101,77 | 97,91 | 99,10 | -0,06% | 64.772,00 |
| 10.11.2025 | 108,30 | 110,56 | 98,59 | 99,16 | -7,90% | 89.191,00 |
| 07.11.2025 | 107,05 | 108,00 | 105,37 | 107,67 | 0,59% | 55.251,00 |
| 06.11.2025 | 106,53 | 110,88 | 106,52 | 107,04 | -0,76% | 87.270,00 |
| 05.11.2025 | 108,42 | 109,43 | 107,09 | 107,86 | -0,98% | 78.347,00 |
| 04.11.2025 | 109,43 | 110,49 | 108,27 | 108,93 | -0,59% | 72.855,00 |
| 03.11.2025 | 108,12 | 109,58 | 105,81 | 109,58 | 2,44% | 48.630,00 |
| 31.10.2025 | 105,50 | 108,00 | 103,43 | 106,97 | 1,36% | 53.112,00 |
| 30.10.2025 | 107,17 | 107,68 | 103,73 | 105,53 | -1,35% | 101.244,00 |
| 29.10.2025 | 110,00 | 111,09 | 105,69 | 106,97 | -2,71% | 181.533,00 |
| 28.10.2025 | 108,80 | 111,19 | 107,59 | 109,95 | 0,98% | 65.429,00 |
| 27.10.2025 | 113,29 | 114,47 | 103,21 | 108,88 | -4,63% | 205.033,00 |
| 24.10.2025 | 114,38 | 114,38 | 112,80 | 114,16 | 1,01% | 60.495,00 |
| 23.10.2025 | 110,28 | 113,20 | 109,77 | 113,02 | 2,08% | 73.787,00 |
| 22.10.2025 | 112,00 | 112,59 | 109,93 | 110,72 | -0,50% | 52.697,00 |
| 21.10.2025 | 111,65 | 112,12 | 110,70 | 111,28 | 0,58% | 29.278,00 |
| 20.10.2025 | 108,46 | 111,17 | 103,02 | 110,64 | 2,45% | 50.813,00 |
| 17.10.2025 | 108,90 | 110,49 | 106,30 | 107,99 | -1,60% | 56.958,00 |
| 16.10.2025 | 111,25 | 111,97 | 109,10 | 109,75 | -1,01% | 69.511,00 |
| 15.10.2025 | 112,14 | 113,72 | 110,63 | 110,87 | 0,11% | 93.246,00 |
| 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 |