124,090$
2,23%
Echtzeit-Aktienkurs National Presto Industries
Bid:
Ask:
Aktienkurse zur National Presto Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 121,36 | 125,22 | 121,36 | 124,47 | 2,55% | 82.570,00 |
| 12.02.2026 | 121,94 | 122,79 | 120,50 | 121,38 | 0,06% | 27.098,00 |
| 11.02.2026 | 127,38 | 128,36 | 119,22 | 121,31 | -3,86% | 73.012,00 |
| 10.02.2026 | 129,02 | 130,62 | 126,06 | 126,18 | -2,32% | 78.821,00 |
| 09.02.2026 | 131,18 | 131,18 | 127,78 | 129,18 | -1,07% | 73.659,00 |
| 06.02.2026 | 135,58 | 136,09 | 130,55 | 130,58 | -2,43% | 87.654,00 |
| 05.02.2026 | 135,52 | 137,00 | 133,32 | 133,83 | -0,82% | 91.765,00 |
| 04.02.2026 | 136,39 | 137,77 | 133,30 | 134,94 | -0,32% | 112.589,00 |
| 03.02.2026 | 132,60 | 135,96 | 131,41 | 135,37 | 2,59% | 79.864,00 |
| 02.02.2026 | 126,24 | 133,09 | 126,24 | 131,95 | 3,57% | 111.239,00 |
| 30.01.2026 | 124,70 | 127,79 | 123,67 | 127,40 | 1,64% | 87.788,00 |
| 29.01.2026 | 123,05 | 125,88 | 122,20 | 125,35 | 2,65% | 91.654,00 |
| 28.01.2026 | 125,23 | 125,90 | 121,54 | 122,11 | -2,11% | 88.671,00 |
| 27.01.2026 | 120,83 | 125,04 | 120,49 | 124,74 | 2,51% | 66.011,00 |
| 26.01.2026 | 122,10 | 122,10 | 119,66 | 121,69 | 1,06% | 35.313,00 |
| 23.01.2026 | 122,80 | 123,45 | 119,88 | 120,41 | -1,55% | 74.888,00 |
| 22.01.2026 | 119,07 | 123,75 | 119,07 | 122,31 | 0,58% | 104.030,00 |
| 21.01.2026 | 117,90 | 121,63 | 117,90 | 121,61 | 2,80% | 66.751,00 |
| 20.01.2026 | 119,21 | 119,59 | 117,80 | 118,30 | -1,10% | 38.214,00 |
| 16.01.2026 | 119,21 | 120,63 | 117,53 | 119,62 | 0,37% | 90.629,00 |
| 15.01.2026 | 119,63 | 121,14 | 118,25 | 119,18 | -0,01% | 175.806,00 |
| 14.01.2026 | 117,76 | 119,46 | 116,78 | 119,19 | 1,33% | 87.972,00 |
| 13.01.2026 | 118,96 | 118,96 | 116,90 | 117,63 | -0,53% | 85.802,00 |
| 12.01.2026 | 118,50 | 120,40 | 117,90 | 118,26 | 0,54% | 55.252,00 |
| 09.01.2026 | 117,00 | 118,18 | 115,00 | 117,62 | 0,38% | 58.768,00 |
| 08.01.2026 | 113,04 | 118,23 | 113,04 | 117,17 | 3,05% | 66.391,00 |
| 07.01.2026 | 110,00 | 114,76 | 109,57 | 113,70 | 2,67% | 82.153,00 |
| 06.01.2026 | 110,23 | 110,74 | 107,45 | 110,74 | 0,45% | 56.038,00 |
| 05.01.2026 | 107,25 | 112,47 | 107,01 | 110,24 | 3,03% | 70.235,00 |
| 02.01.2026 | 108,04 | 109,89 | 104,83 | 107,00 | 0,22% | 92.987,00 |
| 31.12.2025 | 106,80 | 109,02 | 105,40 | 106,76 | -0,04% | 63.997,00 |
| 30.12.2025 | 111,00 | 111,62 | 106,59 | 106,80 | -1,06% | 58.539,00 |
| 29.12.2025 | 108,89 | 108,89 | 107,11 | 107,94 | -0,47% | 53.331,00 |
| 26.12.2025 | 109,58 | 109,58 | 107,99 | 108,45 | -1,19% | 22.444,00 |
| 24.12.2025 | 108,87 | 110,31 | 108,87 | 109,76 | 0,94% | 31.650,00 |
| 23.12.2025 | 108,58 | 109,60 | 107,51 | 108,74 | 0,64% | 41.104,00 |
| 22.12.2025 | 106,39 | 109,83 | 105,48 | 108,05 | 2,50% | 32.277,00 |
| 19.12.2025 | 105,21 | 106,49 | 104,18 | 105,41 | -0,02% | 215.861,00 |
| 18.12.2025 | 105,55 | 106,83 | 104,85 | 105,43 | 0,84% | 101.862,00 |
| 17.12.2025 | 104,93 | 106,69 | 104,33 | 104,55 | -0,31% | 52.624,00 |
| 16.12.2025 | 104,19 | 105,51 | 102,48 | 104,88 | -0,05% | 74.845,00 |
| 15.12.2025 | 103,90 | 105,81 | 102,83 | 104,93 | 1,78% | 68.362,00 |
| 12.12.2025 | 105,29 | 105,72 | 102,92 | 103,09 | -2,20% | 86.473,00 |
| 11.12.2025 | 103,97 | 107,40 | 103,92 | 105,41 | 2,26% | 43.956,00 |
| 10.12.2025 | 100,32 | 104,30 | 99,96 | 103,08 | 2,06% | 65.354,00 |
| 09.12.2025 | 98,50 | 103,00 | 98,00 | 101,00 | 2,05% | 47.320,00 |
| 08.12.2025 | 100,16 | 101,44 | 97,40 | 98,97 | -1,95% | 67.026,00 |
| 05.12.2025 | 97,00 | 104,20 | 96,91 | 100,94 | 5,96% | 87.612,00 |
| 04.12.2025 | 95,13 | 95,28 | 94,24 | 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 |