143,580$
2,03%
Echtzeit-Aktienkurs National Presto Industries
Bid:
Ask:
Aktienkurse zur National Presto Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 143,00 | 146,49 | 142,02 | 143,72 | 2,12% | 72.916,00 |
| 16.04.2026 | 141,37 | 141,85 | 138,93 | 140,73 | -1,37% | 62.363,00 |
| 15.04.2026 | 143,75 | 144,04 | 141,03 | 142,68 | -1,22% | 34.659,00 |
| 14.04.2026 | 143,89 | 146,26 | 143,33 | 144,44 | 0,34% | 38.477,00 |
| 13.04.2026 | 140,08 | 143,95 | 140,08 | 143,95 | 2,21% | 55.645,00 |
| 10.04.2026 | 141,52 | 143,10 | 138,90 | 140,84 | -1,49% | 90.834,00 |
| 09.04.2026 | 143,04 | 144,24 | 140,85 | 142,97 | -0,40% | 74.536,00 |
| 08.04.2026 | 142,09 | 143,76 | 141,11 | 143,55 | 4,38% | 97.900,00 |
| 07.04.2026 | 139,81 | 140,85 | 134,30 | 137,52 | -1,78% | 97.670,00 |
| 06.04.2026 | 142,14 | 143,60 | 140,01 | 140,01 | -1,16% | 75.256,00 |
| 02.04.2026 | 140,15 | 143,34 | 138,60 | 141,65 | -0,17% | 53.224,00 |
| 01.04.2026 | 138,71 | 144,02 | 138,71 | 141,89 | 3,52% | 111.338,00 |
| 31.03.2026 | 134,14 | 138,65 | 132,78 | 137,06 | 3,46% | 136.096,00 |
| 30.03.2026 | 138,32 | 138,32 | 129,90 | 132,48 | -3,97% | 175.187,00 |
| 27.03.2026 | 134,88 | 139,50 | 134,03 | 137,95 | 1,12% | 199.187,00 |
| 26.03.2026 | 132,88 | 139,94 | 132,88 | 136,42 | -0,23% | 91.955,00 |
| 25.03.2026 | 132,88 | 136,75 | 132,88 | 136,73 | 2,77% | 85.420,00 |
| 24.03.2026 | 132,10 | 134,55 | 131,95 | 133,04 | -0,54% | 49.573,00 |
| 23.03.2026 | 134,53 | 137,49 | 132,60 | 133,76 | 3,17% | 78.014,00 |
| 20.03.2026 | 133,91 | 133,91 | 128,19 | 129,65 | -3,03% | 166.683,00 |
| 19.03.2026 | 135,47 | 136,10 | 131,86 | 133,70 | 0,26% | 109.480,00 |
| 18.03.2026 | 133,70 | 136,42 | 131,34 | 133,35 | -1,05% | 81.997,00 |
| 17.03.2026 | 137,68 | 141,70 | 134,49 | 134,76 | -3,31% | 118.516,00 |
| 16.03.2026 | 137,24 | 139,55 | 133,65 | 139,38 | 5,93% | 79.009,00 |
| 13.03.2026 | 131,16 | 135,50 | 129,77 | 131,58 | -0,74% | 58.519,00 |
| 12.03.2026 | 138,95 | 139,00 | 126,57 | 132,56 | -5,48% | 124.608,00 |
| 11.03.2026 | 141,80 | 144,34 | 139,75 | 140,25 | -2,58% | 58.000,00 |
| 10.03.2026 | 141,61 | 149,86 | 141,61 | 143,97 | 1,76% | 124.057,00 |
| 09.03.2026 | 135,67 | 142,23 | 132,30 | 141,48 | 2,92% | 149.663,00 |
| 06.03.2026 | 134,00 | 138,75 | 133,47 | 137,46 | 1,45% | 96.845,00 |
| 05.03.2026 | 139,66 | 142,05 | 133,82 | 135,49 | -4,42% | 105.895,00 |
| 04.03.2026 | 136,41 | 142,38 | 135,01 | 141,75 | 3,54% | 76.808,00 |
| 03.03.2026 | 133,23 | 139,15 | 131,56 | 136,90 | 1,78% | 118.421,00 |
| 02.03.2026 | 132,00 | 137,30 | 131,50 | 134,50 | 1,94% | 126.836,00 |
| 27.02.2026 | 132,73 | 134,07 | 131,61 | 131,94 | -1,19% | 57.499,00 |
| 26.02.2026 | 129,50 | 134,38 | 129,50 | 133,53 | 2,77% | 52.025,00 |
| 25.02.2026 | 129,02 | 130,52 | 124,14 | 129,93 | 0,82% | 51.129,00 |
| 24.02.2026 | 127,37 | 129,68 | 126,20 | 128,87 | 1,19% | 56.841,00 |
| 23.02.2026 | 126,56 | 130,52 | 125,34 | 127,36 | 0,28% | 70.410,00 |
| 20.02.2026 | 127,70 | 129,07 | 123,99 | 127,00 | -0,04% | 165.041,00 |
| 19.02.2026 | 125,41 | 127,74 | 123,45 | 127,05 | 0,79% | 112.403,00 |
| 18.02.2026 | 126,40 | 128,08 | 123,99 | 126,06 | 0,10% | 95.745,00 |
| 17.02.2026 | 125,09 | 127,54 | 123,84 | 125,93 | 1,17% | 56.230,00 |
| 13.02.2026 | 121,36 | 125,22 | 121,36 | 124,47 | 2,55% | 82.570,00 |
| 12.02.2026 | 122,23 | 122,79 | 120,50 | 121,38 | 0,06% | 28.365,00 |
| 11.02.2026 | 127,40 | 128,36 | 119,22 | 121,31 | -3,86% | 73.014,00 |
| 10.02.2026 | 128,85 | 130,62 | 126,06 | 126,18 | -2,32% | 87.382,00 |
| 09.02.2026 | 129,76 | 131,18 | 127,78 | 129,18 | -1,07% | 73.787,00 |
| 06.02.2026 | 135,58 | 136,09 | 130,55 | 130,58 | -2,43% | 87.654,00 |
| 05.02.2026 | 134,17 | 137,00 | 133,32 | 133,83 | -0,82% | 91.770,00 |
| 04.02.2026 | 135,70 | 137,77 | 133,30 | 134,94 | -0,32% | 112.607,00 |
| 03.02.2026 | 131,90 | 135,96 | 131,41 | 135,37 | 2,59% | 79.864,00 |
| 02.02.2026 | 127,40 | 133,09 | 126,24 | 131,95 | 3,57% | 111.253,00 |
| 30.01.2026 | 124,70 | 127,79 | 123,67 | 127,40 | 1,64% | 87.788,00 |
| 29.01.2026 | 122,20 | 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 | 121,20 | 122,10 | 119,66 | 121,69 | 1,06% | 35.314,00 |
| 23.01.2026 | 122,80 | 123,45 | 119,88 | 120,41 | -1,55% | 74.888,00 |
| 22.01.2026 | 121,49 | 123,75 | 119,07 | 122,31 | 0,58% | 104.030,00 |
| 21.01.2026 | 118,00 | 121,63 | 117,90 | 121,61 | 2,80% | 66.751,00 |
| 20.01.2026 | 119,21 | 119,59 | 117,80 | 118,30 | -1,10% | 38.219,00 |
| 16.01.2026 | 119,21 | 120,63 | 117,53 | 119,62 | 0,37% | 90.629,00 |
| 15.01.2026 | 120,10 | 121,14 | 118,25 | 119,18 | -0,01% | 175.806,00 |
| 14.01.2026 | 117,64 | 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 | 117,90 | 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 | 114,10 | 118,23 | 113,04 | 117,17 | 3,05% | 66.393,00 |
| 07.01.2026 | 111,42 | 114,76 | 109,57 | 113,70 | 2,67% | 82.154,00 |
| 06.01.2026 | 109,52 | 110,74 | 107,45 | 110,74 | 0,45% | 56.038,00 |
| 05.01.2026 | 107,01 | 112,47 | 107,01 | 110,24 | 3,03% | 70.236,00 |
| 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 | 111,55 | 111,62 | 106,59 | 106,80 | -1,06% | 58.539,00 |
| 29.12.2025 | 108,89 | 108,89 | 107,11 | 107,94 | -0,47% | 53.342,00 |
| 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 | 108,00 | 109,60 | 107,51 | 108,74 | 0,64% | 41.104,00 |
| 22.12.2025 | 106,33 | 109,83 | 105,48 | 108,05 | 2,50% | 32.699,00 |
| 19.12.2025 | 105,21 | 106,49 | 104,18 | 105,41 | -0,02% | 215.861,00 |
| 18.12.2025 | 105,82 | 106,83 | 104,85 | 105,43 | 0,84% | 102.865,00 |
| 17.12.2025 | 104,78 | 106,69 | 104,33 | 104,55 | -0,31% | 52.628,00 |
| 16.12.2025 | 104,03 | 105,51 | 102,48 | 104,88 | -0,05% | 75.245,00 |
| 15.12.2025 | 103,35 | 105,81 | 102,83 | 104,93 | 1,78% | 71.762,00 |
| 12.12.2025 | 105,29 | 105,72 | 102,92 | 103,09 | -2,20% | 86.473,00 |
| 11.12.2025 | 104,03 | 107,40 | 103,92 | 105,41 | 2,26% | 43.956,00 |
| 10.12.2025 | 99,96 | 104,30 | 99,96 | 103,08 | 2,06% | 65.354,00 |
| 09.12.2025 | 99,50 | 103,00 | 98,00 | 101,00 | 2,05% | 47.320,00 |
| 08.12.2025 | 101,44 | 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 | 94,45 | 95,28 | 94,24 | 95,26 | 0,75% | 27.623,00 |
| 03.12.2025 | 93,01 | 94,75 | 92,42 | 94,55 | 2,40% | 36.295,00 |
| 02.12.2025 | 92,49 | 93,49 | 91,60 | 92,33 | 0,81% | 30.435,00 |
| 01.12.2025 | 92,83 | 94,01 | 91,28 | 91,59 | -2,41% | 46.289,00 |
| 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% | 87.587,00 |
| 21.11.2025 | 93,51 | 95,52 | 93,29 | 94,90 | 1,61% | 51.537,00 |