94,790$
2,00%
Echtzeit-Aktienkurs National Presto Industries
Bid:
Ask:
Aktienkurse zur National Presto Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 84,48 | 85,00 | 82,67 | 83,78 | -0,05% | 30.518,00 |
| 21.05.2025 | 84,39 | 85,86 | 83,61 | 83,82 | -2,01% | 23.832,00 |
| 20.05.2025 | 86,57 | 87,17 | 85,21 | 85,54 | -1,39% | 25.873,00 |
| 19.05.2025 | 86,38 | 87,03 | 85,79 | 86,75 | -0,48% | 18.474,00 |
| 16.05.2025 | 87,12 | 87,22 | 86,53 | 87,17 | 0,13% | 26.779,00 |
| 15.05.2025 | 86,03 | 87,21 | 85,18 | 87,06 | 2,00% | 23.457,00 |
| 14.05.2025 | 85,53 | 85,84 | 84,74 | 85,35 | -0,34% | 32.836,00 |
| 13.05.2025 | 85,00 | 85,73 | 84,18 | 85,64 | 1,48% | 22.452,00 |
| 12.05.2025 | 82,81 | 85,43 | 82,33 | 84,39 | 4,11% | 41.247,00 |
| 09.05.2025 | 82,79 | 83,32 | 80,70 | 81,06 | -2,56% | 28.723,00 |
| 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 |