83,250$
1,54%
Echtzeit-Aktienkurs National Presto Industries
Bid:
Ask:
Aktienkurse zur National Presto Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 82,46 | 84,08 | 82,46 | 83,13 | 1,39% | 38.023,00 |
| 30.04.2024 | 81,60 | 82,80 | 81,44 | 81,99 | -0,04% | 28.699,00 |
| 29.04.2024 | 82,46 | 83,09 | 81,67 | 82,02 | -1,16% | 22.824,00 |
| 26.04.2024 | 82,76 | 83,56 | 82,76 | 82,98 | 0,04% | 16.978,00 |
| 25.04.2024 | 83,35 | 83,35 | 82,27 | 82,95 | -0,53% | 19.895,00 |
| 24.04.2024 | 83,44 | 83,71 | 83,06 | 83,39 | -0,06% | 19.701,00 |
| 23.04.2024 | 82,96 | 83,88 | 82,79 | 83,44 | 1,40% | 25.788,00 |
| 22.04.2024 | 81,66 | 82,91 | 81,60 | 82,29 | 0,85% | 48.049,00 |
| 19.04.2024 | 79,76 | 81,63 | 79,76 | 81,60 | 2,01% | 29.431,00 |
| 18.04.2024 | 79,75 | 80,36 | 79,54 | 79,99 | 0,78% | 32.555,00 |
| 17.04.2024 | 79,24 | 79,84 | 79,03 | 79,37 | 0,29% | 23.025,00 |
| 16.04.2024 | 79,46 | 79,96 | 78,94 | 79,14 | -0,25% | 15.576,00 |
| 15.04.2024 | 80,15 | 80,15 | 78,85 | 79,34 | -0,31% | 19.774,00 |
| 12.04.2024 | 79,76 | 79,99 | 79,11 | 79,59 | -0,20% | 17.982,00 |
| 11.04.2024 | 79,81 | 80,01 | 79,62 | 79,75 | 0,09% | 34.237,00 |
| 10.04.2024 | 80,48 | 80,48 | 78,57 | 79,68 | -1,64% | 29.789,00 |
| 09.04.2024 | 82,65 | 82,65 | 80,91 | 81,01 | -1,65% | 15.651,00 |
| 08.04.2024 | 83,20 | 83,56 | 82,35 | 82,37 | -0,78% | 28.417,00 |
| 05.04.2024 | 82,85 | 83,17 | 82,36 | 83,02 | 0,47% | 26.041,00 |
| 04.04.2024 | 82,38 | 83,20 | 81,89 | 82,63 | 0,97% | 40.642,00 |
| 03.04.2024 | 82,15 | 82,15 | 81,26 | 81,84 | -0,16% | 35.747,00 |
| 02.04.2024 | 82,77 | 82,77 | 81,83 | 81,97 | -1,15% | 39.413,00 |
| 01.04.2024 | 83,91 | 83,91 | 82,54 | 82,92 | -1,05% | 35.932,00 |
| 28.03.2024 | 82,00 | 83,80 | 81,85 | 83,80 | 2,37% | 60.166,00 |
| 27.03.2024 | 81,85 | 82,18 | 81,06 | 81,86 | 0,55% | 30.190,00 |
| 26.03.2024 | 80,70 | 81,69 | 80,70 | 81,41 | 1,16% | 38.461,00 |
| 25.03.2024 | 79,18 | 80,48 | 79,18 | 80,48 | 1,28% | 29.138,00 |
| 22.03.2024 | 80,36 | 80,36 | 79,24 | 79,46 | -1,00% | 38.143,00 |
| 21.03.2024 | 79,44 | 80,39 | 78,80 | 80,26 | 1,58% | 57.604,00 |
| 20.03.2024 | 76,95 | 79,01 | 76,65 | 79,01 | 2,70% | 64.917,00 |
| 19.03.2024 | 76,13 | 76,96 | 76,13 | 76,93 | 1,32% | 41.207,00 |
| 18.03.2024 | 75,99 | 76,81 | 75,82 | 75,93 | -0,17% | 42.542,00 |
| 15.03.2024 | 74,93 | 76,22 | 74,93 | 76,06 | 1,33% | 169.419,00 |
| 14.03.2024 | 76,65 | 76,66 | 74,94 | 75,06 | -1,88% | 25.738,00 |
| 13.03.2024 | 76,00 | 76,94 | 76,00 | 76,50 | 0,72% | 31.038,00 |
| 12.03.2024 | 75,81 | 75,99 | 75,04 | 75,95 | -0,05% | 25.783,00 |
| 11.03.2024 | 75,14 | 76,06 | 75,06 | 75,99 | 0,38% | 35.565,00 |
| 08.03.2024 | 75,89 | 76,02 | 74,76 | 75,70 | -0,09% | 25.765,00 |
| 07.03.2024 | 76,25 | 76,45 | 75,27 | 75,77 | 0,12% | 27.899,00 |
| 06.03.2024 | 74,60 | 75,74 | 74,36 | 75,68 | 1,37% | 55.782,00 |
| 05.03.2024 | 75,98 | 75,98 | 74,33 | 74,66 | -1,52% | 34.115,00 |
| 04.03.2024 | 74,98 | 76,80 | 74,53 | 75,81 | 1,20% | 56.273,00 |
| 01.03.2024 | 77,30 | 77,30 | 74,38 | 74,91 | -3,13% | 44.117,00 |
| 29.02.2024 | 74,53 | 77,36 | 73,98 | 77,33 | -2,77% | 168.788,00 |
| 28.02.2024 | 79,38 | 80,96 | 78,80 | 79,53 | 0,63% | 135.543,00 |
| 27.02.2024 | 79,23 | 80,16 | 78,93 | 79,03 | -0,11% | 112.214,00 |
| 26.02.2024 | 78,82 | 79,22 | 78,16 | 79,12 | 0,42% | 54.160,00 |
| 23.02.2024 | 78,55 | 79,57 | 77,70 | 78,79 | -0,05% | 52.532,00 |
| 22.02.2024 | 79,62 | 79,85 | 78,52 | 78,83 | -1,55% | 49.030,00 |
| 21.02.2024 | 80,45 | 81,31 | 78,80 | 80,07 | -0,26% | 38.804,00 |
| 20.02.2024 | 78,24 | 82,19 | 77,73 | 80,28 | 2,61% | 91.874,00 |
| 16.02.2024 | 78,59 | 79,23 | 77,60 | 78,24 | -0,22% | 33.863,00 |
| 15.02.2024 | 76,38 | 78,79 | 75,79 | 78,41 | 2,67% | 26.746,00 |
| 14.02.2024 | 75,50 | 76,55 | 75,50 | 76,37 | 1,56% | 16.563,00 |
| 13.02.2024 | 77,01 | 77,92 | 74,85 | 75,20 | -3,63% | 28.227,00 |
| 12.02.2024 | 77,63 | 78,36 | 77,09 | 78,03 | 2,00% | 44.473,00 |
| 09.02.2024 | 76,89 | 76,99 | 76,32 | 76,50 | 0,00% | 23.666,00 |
| 08.02.2024 | 76,50 | 76,80 | 75,09 | 76,50 | -0,49% | 41.715,00 |
| 07.02.2024 | 78,15 | 78,15 | 76,52 | 76,88 | -1,61% | 17.628,00 |
| 06.02.2024 | 77,37 | 78,53 | 77,35 | 78,14 | 0,30% | 17.080,00 |
| 05.02.2024 | 76,52 | 78,09 | 75,65 | 77,91 | 1,01% | 26.410,00 |
| 02.02.2024 | 78,77 | 78,82 | 76,99 | 77,13 | -2,42% | 22.344,00 |
| 01.02.2024 | 79,02 | 79,35 | 78,82 | 79,04 | -0,16% | 17.549,00 |
| 31.01.2024 | 81,17 | 81,17 | 79,17 | 79,17 | -2,49% | 25.412,00 |
| 30.01.2024 | 81,87 | 81,99 | 80,81 | 81,19 | -1,56% | 19.760,00 |
| 29.01.2024 | 82,97 | 82,97 | 81,50 | 82,48 | -0,25% | 15.711,00 |
| 26.01.2024 | 84,02 | 84,02 | 81,57 | 82,69 | -0,92% | 40.319,00 |
| 25.01.2024 | 83,30 | 83,89 | 82,00 | 83,46 | 1,04% | 19.834,00 |
| 24.01.2024 | 82,15 | 83,36 | 82,15 | 82,60 | 0,24% | 10.703,00 |
| 23.01.2024 | 83,72 | 83,72 | 82,22 | 82,40 | -0,71% | 16.087,00 |
| 22.01.2024 | 83,95 | 84,29 | 82,99 | 82,99 | -0,67% | 16.388,00 |
| 19.01.2024 | 83,08 | 83,71 | 83,08 | 83,55 | 0,86% | 10.752,00 |
| 18.01.2024 | 82,97 | 83,48 | 82,04 | 82,84 | -0,42% | 15.184,00 |
| 17.01.2024 | 81,11 | 83,40 | 80,73 | 83,19 | 2,40% | 22.160,00 |
| 16.01.2024 | 80,93 | 81,72 | 80,54 | 81,24 | -0,39% | 12.735,00 |
| 12.01.2024 | 81,13 | 81,63 | 80,37 | 81,56 | 0,98% | 12.947,00 |
| 11.01.2024 | 80,50 | 80,84 | 79,92 | 80,77 | 0,21% | 20.240,00 |
| 10.01.2024 | 79,43 | 80,63 | 79,43 | 80,60 | 0,98% | 10.218,00 |
| 09.01.2024 | 78,87 | 79,95 | 78,55 | 79,82 | 0,36% | 12.559,00 |
| 08.01.2024 | 80,00 | 80,00 | 79,20 | 79,53 | -0,65% | 12.898,00 |
| 05.01.2024 | 79,63 | 80,19 | 79,10 | 80,05 | -0,09% | 28.317,00 |
| 04.01.2024 | 80,41 | 80,41 | 79,20 | 80,12 | 0,18% | 22.783,00 |
| 03.01.2024 | 80,36 | 81,38 | 79,98 | 79,98 | -0,83% | 15.262,00 |
| 02.01.2024 | 80,27 | 80,90 | 80,09 | 80,65 | 0,46% | 11.484,00 |
| 29.12.2023 | 81,51 | 81,51 | 80,00 | 80,28 | -1,38% | 17.019,00 |
| 28.12.2023 | 82,36 | 82,40 | 81,26 | 81,40 | -1,55% | 13.249,00 |
| 27.12.2023 | 82,00 | 83,00 | 82,00 | 82,68 | 1,17% | 17.489,00 |
| 26.12.2023 | 81,95 | 82,02 | 81,72 | 81,72 | 0,22% | 10.179,00 |
| 22.12.2023 | 80,90 | 82,00 | 80,85 | 81,54 | 1,56% | 14.373,00 |
| 21.12.2023 | 79,28 | 80,36 | 79,02 | 80,29 | 0,92% | 13.953,00 |
| 20.12.2023 | 80,60 | 81,64 | 79,41 | 79,56 | -0,31% | 25.944,00 |
| 19.12.2023 | 78,95 | 80,05 | 78,95 | 79,81 | 0,78% | 24.592,00 |
| 18.12.2023 | 80,54 | 80,54 | 78,96 | 79,19 | -1,22% | 20.474,00 |
| 15.12.2023 | 81,65 | 81,65 | 79,86 | 80,17 | -1,67% | 145.500,00 |
| 14.12.2023 | 80,44 | 81,53 | 80,26 | 81,53 | 0,63% | 26.245,00 |
| 13.12.2023 | 79,57 | 81,20 | 78,51 | 81,02 | 2,29% | 49.989,00 |
| 12.12.2023 | 78,20 | 79,78 | 78,05 | 79,21 | 1,47% | 18.247,00 |
| 11.12.2023 | 78,00 | 78,33 | 77,61 | 78,06 | -1,00% | 16.836,00 |
| 08.12.2023 | 78,13 | 79,08 | 78,13 | 78,85 | 0,72% | 10.873,00 |
| 07.12.2023 | 78,88 | 79,72 | 77,81 | 78,29 | -0,10% | 22.659,00 |