99,390$
-0,31%
Echtzeit-Aktienkurs National Presto Industries
Bid:
Ask:
Aktienkurse zur National Presto Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 102,67 | 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 |
| 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 |