National Presto Industries Inc (NPK) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	147.91	149.41	145.82	149.05	+1.15%	85,600
2026-10-15	146.25	148.88	144.61	147.35	+1.51%	86,300
2026-10-14	145.29	147.97	144.19	145.16	-1.11%	71,500
2026-10-13	148.98	150.10	145.41	146.79	-1.04%	106,200
2026-10-12	152.20	153.74	148.34	148.34	-2.14%	84,000
2026-10-09	153.41	154.50	151.16	151.59	-0.28%	77,800
2026-10-08	147.44	152.43	145.04	152.01	+2.93%	106,200
2026-10-07	146.46	148.71	146.46	147.68	-0.86%	86,000
2026-10-06	152.73	152.73	148.88	148.96	-1.90%	77,400
2026-10-05	151.12	153.30	148.80	151.85	+0.74%	115,500
2026-10-02	150.70	152.62	150.56	150.73	+0.41%	83,000
2026-10-01	146.52	150.63	146.22	150.12	+1.32%	116,000
2026-09-30	146.76	148.87	144.01	148.16	+0.94%	97,000
2026-09-29	146.15	148.51	145.55	146.78	+0.34%	104,500
2026-09-28	144.00	146.44	142.64	146.28	+1.12%	105,800
2026-09-25	144.52	145.45	142.61	144.66	+0.39%	86,800
2026-09-24	145.61	146.30	143.48	144.10	-1.35%	92,300
2026-09-23	150.02	151.59	145.39	146.07	-3.23%	113,700
2026-09-22	152.24	152.50	146.44	150.95	-0.27%	136,600
2026-09-21	149.78	153.18	147.65	151.36	+1.87%	103,300
2026-09-18	152.28	152.28	147.63	148.58	-2.30%	322,800
2026-09-17	152.53	153.86	150.10	152.08	-0.50%	96,800
2026-09-16	155.90	155.90	151.24	152.84	-1.82%	104,700
2026-09-15	153.70	155.87	150.63	155.67	+1.53%	125,800
2026-09-14	154.76	156.66	150.97	153.33	-0.62%	146,600
2026-09-11	149.74	154.79	149.35	154.28	+4.26%	90,900
2026-09-10	148.47	150.29	146.61	147.97	-0.29%	64,900
2026-09-09	146.36	148.56	143.69	148.40	+1.28%	73,400
2026-09-08	146.87	149.30	146.44	146.52	-0.81%	78,900
2026-09-04	145.08	148.20	144.09	147.72	+2.09%	108,300
2026-09-03	145.61	146.80	142.55	144.70	+0.01%	90,900
2026-09-02	148.37	148.37	144.50	144.69	-1.53%	127,100
2026-09-01	150.19	153.88	145.98	146.94	-3.14%	90,700
2026-08-31	151.40	155.20	150.01	151.71	-0.60%	101,200
2026-08-28	153.63	155.52	152.41	152.62	-0.53%	88,500
2026-08-27	150.00	153.44	146.70	153.43	+1.51%	90,300
2026-08-26	156.22	157.66	150.75	151.15	-3.60%	97,200
2026-08-25	155.86	158.17	152.57	156.80	+1.07%	95,832
2026-08-24	150.00	157.56	150.00	155.14	+3.46%	89,028
2026-08-21	151.81	152.35	149.15	149.95	-0.50%	140,300
2026-08-20	146.52	154.87	146.52	150.71	+1.82%	103,300
2026-08-19	147.28	148.28	144.89	148.01	+0.51%	84,600
2026-08-18	144.16	147.72	142.25	147.26	+2.14%	87,879
2026-08-17	142.50	145.63	140.40	144.17	+3.08%	121,527
2026-08-14	139.00	140.81	137.17	139.86	+1.49%	70,500
2026-08-13	140.04	140.85	135.72	137.80	-1.05%	85,100
2026-08-12	138.58	139.83	137.55	139.26	+0.75%	55,900
2026-08-11	138.75	141.87	138.07	138.23	+0.53%	80,326
2026-08-10	137.98	139.06	136.89	137.50	-0.36%	101,388
2026-08-07	137.10	138.98	136.44	137.99	+0.18%	81,300
2026-08-06	138.65	141.75	137.74	137.74	-1.31%	81,400
2026-08-05	135.42	139.76	133.38	139.57	+2.58%	92,100
2026-08-04	136.97	138.55	131.66	136.06	+0.85%	109,400
2026-08-03	123.33	137.42	123.26	134.91	+11.11%	224,100
2026-07-31	121.34	122.78	119.70	121.42	-0.07%	62,900
2026-07-30	121.50	123.50	120.83	121.50	+0.03%	78,200
2026-07-29	123.18	124.07	120.78	121.46	-1.53%	91,100
2026-07-28	125.93	127.04	123.05	123.35	-1.32%	156,500
2026-07-27	126.10	127.30	124.07	125.00	+0.48%	92,000
2026-07-24	123.49	125.00	123.19	124.40	+1.98%	51,700
2026-07-23	122.24	124.50	120.88	121.98	-0.53%	63,700
2026-07-22	121.91	123.24	121.55	122.63	+0.38%	48,300
2026-07-21	121.92	122.46	119.89	122.17	+1.11%	69,500
2026-07-20	121.50	122.76	120.73	120.83	-0.51%	54,000
2026-07-17	120.86	123.00	120.73	121.45	-0.52%	93,000
2026-07-16	123.24	125.25	121.60	122.08	-0.94%	125,100
2026-07-15	122.71	124.40	122.20	123.24	+0.40%	90,600
2026-07-14	122.63	123.99	120.97	122.75	-0.20%	91,900
2026-07-13	124.84	125.57	122.80	123.00	-1.36%	56,000
2026-07-10	125.00	125.42	124.27	124.69	-0.23%	122,000
2026-07-09	123.35	125.01	123.11	124.98	+1.38%	72,600
2026-07-08	123.00	126.70	122.94	123.28	-0.76%	118,800
2026-07-07	125.00	125.15	122.00	124.23	-0.22%	55,500
2026-07-06	124.38	125.02	122.84	124.50	+1.05%	45,700
2026-07-02	123.96	127.75	121.57	123.21	-0.12%	93,200
2026-07-01	125.62	126.41	122.88	123.36	-1.30%	93,200
2026-06-30	125.20	125.51	123.10	124.99	+0.68%	92,100
2026-06-29	125.00	125.26	122.36	124.14	-0.69%	124,200
2026-06-26	123.15	125.53	122.45	125.00	+1.03%	238,900
2026-06-25	127.39	127.83	122.60	123.72	-1.80%	89,700
2026-06-24	127.42	129.32	125.97	125.99	-0.70%	81,200
2026-06-23	126.83	127.69	123.64	126.88	-0.94%	120,200
2026-06-22	130.72	131.51	127.60	128.09	-2.84%	98,900
2026-06-18	130.24	131.89	128.78	131.84	+1.83%	240,300
2026-06-17	128.09	130.30	127.66	129.47	+1.09%	91,600
2026-06-16	129.17	133.37	126.99	128.08	-0.02%	136,000
2026-06-15	130.13	130.13	124.66	128.11	-1.33%	97,500
2026-06-12	131.27	131.27	127.89	129.84	-0.12%	124,900
2026-06-11	130.11	132.74	129.17	129.99	+0.74%	165,100
2026-06-10	132.00	132.51	128.96	129.04	-1.51%	156,100
2026-06-09	130.92	133.25	127.06	131.02	+0.74%	122,455
2026-06-08	133.48	135.24	128.59	130.06	-1.92%	218,386
2026-06-05	131.33	134.98	130.52	132.61	+1.20%	291,300
2026-06-04	130.03	132.27	127.56	131.04	+2.10%	142,900
2026-06-03	127.95	130.20	126.65	128.34	-0.01%	195,000
2026-06-02	127.32	129.85	126.16	128.35	+0.40%	167,700
2026-06-01	124.72	129.72	124.72	127.84	+1.00%	149,700
2026-05-29	130.93	131.61	125.66	126.57	-4.11%	240,900
2026-05-28	131.93	133.30	129.29	132.00	+1.03%	148,300
2026-05-27	135.92	139.32	128.86	130.65	-2.80%	140,700
2026-05-26	133.72	136.39	130.70	134.41	+2.12%	110,791
2026-05-22	128.83	133.98	125.57	131.62	+2.21%	86,700
2026-05-21	141.26	141.38	127.56	128.77	-10.20%	136,900
2026-05-20	143.36	144.63	140.01	143.40	+0.74%	144,700
2026-05-19	141.82	145.00	139.57	142.35	-1.04%	103,200
2026-05-18	139.00	144.97	139.00	143.84	+4.25%	140,500
2026-05-15	136.86	141.29	134.91	137.98	-0.93%	107,200
2026-05-14	138.50	139.49	137.18	139.27	+0.71%	47,400
2026-05-13	136.51	138.29	133.80	138.29	+1.81%	72,700
2026-05-12	140.58	140.58	129.15	135.83	-3.52%	84,218
2026-05-11	142.34	145.22	140.07	140.79	-1.19%	119,535
2026-05-08	137.45	142.86	136.02	142.48	+3.66%	98,500
2026-05-07	140.00	140.55	135.43	137.45	-1.22%	41,900
2026-05-06	142.70	142.70	138.34	139.15	-1.02%	48,200
2026-05-05	134.45	141.74	134.45	140.59	+6.06%	78,000
2026-05-04	141.21	141.21	122.91	132.56	-6.44%	175,800
2026-05-01	140.17	141.68	137.00	141.68	+1.32%	47,100
2026-04-30	139.11	143.70	139.11	139.84	-0.29%	93,300
2026-04-29	145.75	145.75	139.08	140.25	-4.29%	122,300
2026-04-28	146.83	147.38	144.47	146.54	+0.67%	133,776
2026-04-27	143.66	149.74	143.20	145.57	+1.68%	72,619
2026-04-24	139.18	143.45	135.33	143.16	+2.32%	81,800
2026-04-23	139.20	140.49	137.98	139.91	+1.29%	74,200
2026-04-22	137.93	139.38	136.80	138.13	+1.38%	93,600
2026-04-21	139.87	140.46	133.65	136.25	-2.84%	77,500
2026-04-20	143.65	144.00	139.76	140.23	-2.43%	57,100
2026-04-17	143.00	146.49	142.03	143.72	+2.12%	72,900
2026-04-16	141.85	141.85	138.93	140.73	-1.37%	62,400
2026-04-15	143.75	144.04	141.03	142.68	-1.22%	34,700
2026-04-14	143.89	146.26	143.33	144.44	+0.34%	48,400
2026-04-13	140.08	143.95	140.08	143.95	+2.21%	55,600
2026-04-10	142.82	143.10	138.90	140.84	-1.49%	90,800
2026-04-09	143.04	144.24	140.85	142.97	-0.40%	74,500
2026-04-08	142.09	143.76	141.11	143.55	+4.38%	98,000
2026-04-07	139.81	140.85	134.30	137.52	-1.78%	97,700
2026-04-06	142.14	143.60	140.01	140.01	-1.16%	75,300
2026-04-02	140.15	143.34	138.60	141.65	-0.17%	53,200
2026-04-01	138.71	144.03	138.71	141.89	+3.52%	112,500
2026-03-31	134.14	138.65	132.78	137.06	+3.46%	136,100
2026-03-30	138.32	138.32	129.90	132.48	-3.97%	176,900
2026-03-27	134.88	139.50	134.03	137.95	+1.12%	199,200
2026-03-26	135.76	139.94	132.88	136.42	-0.23%	92,900
2026-03-25	135.76	136.75	132.88	136.73	+2.77%	86,900
2026-03-24	132.77	134.55	131.95	133.04	-0.54%	58,994
2026-03-23	132.60	137.49	132.60	133.76	+3.17%	78,044
2026-03-20	133.85	133.92	128.19	129.65	-3.03%	166,700
2026-03-19	132.71	136.10	131.86	133.70	+0.26%	110,600
2026-03-18	134.14	136.42	131.34	133.35	-1.05%	82,500
2026-03-17	139.40	141.70	134.49	134.76	-3.31%	118,527
2026-03-16	135.47	139.55	133.65	139.38	+5.93%	79,009
2026-03-13	133.30	135.50	129.77	131.58	-0.74%	58,500
2026-03-12	138.73	139.00	126.57	132.56	-5.48%	124,600
2026-03-11	142.31	144.34	139.75	140.25	-2.58%	58,000
2026-03-10	141.61	149.85	141.61	143.97	+1.76%	124,107
2026-03-09	135.67	142.23	132.30	141.48	+2.92%	149,813
2026-03-06	134.00	138.75	133.47	137.46	+1.45%	96,800
2026-03-05	139.66	142.05	133.82	135.49	-4.42%	107,700
2026-03-04	136.41	142.39	135.01	141.75	+3.54%	76,900
2026-03-03	133.23	139.15	131.56	136.90	+1.78%	118,600
2026-03-02	132.00	137.30	131.50	134.50	+1.94%	127,500
2026-02-27	132.73	134.07	131.61	131.94	-1.19%	58,300
2026-02-26	129.50	134.38	129.50	133.53	+2.77%	52,100
2026-02-25	129.02	130.52	124.14	129.93	+0.82%	52,600
2026-02-24	127.37	129.68	126.20	128.87	+1.19%	56,900
2026-02-23	126.56	130.52	125.34	127.36	+0.28%	70,700
2026-02-20	127.70	129.07	123.99	127.00	-0.04%	165,000
2026-02-19	125.41	127.74	123.45	127.05	+0.79%	112,400
2026-02-18	126.40	128.08	123.99	126.06	+0.10%	95,700
2026-02-17	125.86	127.54	123.84	125.93	+1.17%	56,200
2026-02-13	121.36	125.22	121.36	124.47	+2.55%	82,600
2026-02-12	122.23	122.79	120.50	121.38	+0.06%	28,400
2026-02-11	127.40	128.36	119.22	121.31	-3.86%	73,000
2026-02-10	128.85	130.62	126.06	126.18	-2.32%	87,400
2026-02-09	129.76	131.18	127.78	129.18	-1.07%	73,800
2026-02-06	135.58	136.09	130.55	130.58	-2.43%	87,700
2026-02-05	134.17	137.00	133.32	133.83	-0.82%	91,800
2026-02-04	135.70	137.78	133.31	134.94	-0.32%	112,600
2026-02-03	131.90	135.96	131.41	135.37	+2.59%	79,900
2026-02-02	127.40	133.09	126.24	131.95	+3.57%	111,300
2026-01-30	124.70	127.79	123.67	127.40	+1.64%	87,800
2026-01-29	122.20	125.88	122.20	125.35	+2.65%	91,700
2026-01-28	125.23	125.90	121.54	122.11	-2.11%	88,700
2026-01-27	120.83	125.04	120.49	124.74	+2.51%	66,000
2026-01-26	121.20	122.10	119.66	121.69	+1.06%	35,300
2026-01-23	122.80	123.45	119.88	120.41	-1.55%	74,900
2026-01-22	121.49	123.75	119.07	122.31	+0.58%	104,000
2026-01-21	118.00	121.63	117.90	121.61	+2.80%	66,800
2026-01-20	118.16	119.59	117.80	118.30	-1.10%	38,200
2026-01-16	119.21	120.63	117.53	119.62	+0.37%	90,600
2026-01-15	120.10	121.14	118.25	119.18	-0.01%	175,800
2026-01-14	117.64	119.46	116.78	119.19	+1.33%	88,000
2026-01-13	118.96	118.96	116.90	117.63	-0.53%	85,800
2026-01-12	117.90	120.40	117.90	118.26	+0.54%	55,300
2026-01-09	117.00	118.18	115.00	117.62	+0.38%	58,800
2026-01-08	114.10	118.23	113.04	117.17	+3.05%	66,400
2026-01-07	111.42	114.76	109.57	113.70	+2.67%	82,200
2026-01-06	109.52	110.74	107.45	110.74	+0.45%	56,000
2026-01-05	107.01	112.47	107.01	110.24	+3.03%	70,200
2026-01-02	106.31	109.89	104.83	107.00	+0.22%	93,000
2025-12-31	106.80	109.02	105.40	106.76	-0.04%	64,000
2025-12-30	111.55	111.62	106.59	106.80	-1.06%	58,500
2025-12-29	108.89	108.89	107.11	107.94	-0.47%	53,300
2025-12-26	109.28	109.58	107.99	108.45	-1.19%	22,400
2025-12-24	108.87	110.31	108.87	109.76	+0.94%	31,700
2025-12-23	108.00	109.60	107.51	108.74	+0.64%	41,100
2025-12-22	106.33	109.83	105.48	108.05	+2.50%	32,700
2025-12-19	105.21	106.49	104.18	105.41	-0.02%	215,900
2025-12-18	105.82	106.83	104.85	105.43	+0.84%	102,900
2025-12-17	104.78	106.69	104.33	104.55	-0.31%	52,600
2025-12-16	104.03	105.51	102.48	104.88	-0.05%	75,200
2025-12-15	103.35	105.81	102.83	104.93	+1.78%	71,800
2025-12-12	105.29	105.72	102.92	103.09	-2.20%	86,500
2025-12-11	104.03	107.40	103.92	105.41	+2.26%	44,000
2025-12-10	99.96	104.30	99.96	103.08	+2.06%	65,400
2025-12-09	99.50	103.00	98.00	101.00	+2.05%	47,300
2025-12-08	101.44	101.44	97.40	98.97	-1.95%	67,000
2025-12-05	97.00	104.20	96.91	100.94	+5.96%	87,600
2025-12-04	94.45	95.28	94.24	95.26	+0.75%	27,600
2025-12-03	93.01	94.75	92.42	94.55	+2.40%	36,300
2025-12-02	92.49	93.49	91.60	92.33	+0.81%	30,400
2025-12-01	92.83	94.01	91.28	91.59	-2.41%	46,300
2025-11-28	94.16	94.29	92.74	93.85	+0.13%	30,500
2025-11-26	93.66	95.00	93.50	93.73	-0.77%	95,800
2025-11-25	95.06	95.13	93.22	94.46	+0.43%	58,400
2025-11-24	95.00	95.53	93.61	94.06	-0.89%	87,500
2025-11-21	93.51	95.52	93.29	94.90	+1.61%	51,500
2025-11-20	95.86	96.52	92.89	93.40	-0.98%	91,900
2025-11-19	93.41	95.16	93.05	94.32	+0.97%	75,600
2025-11-18	93.19	94.52	92.89	93.41	-0.80%	64,400
2025-11-17	95.00	95.98	93.78	94.16	-0.72%	62,400
2025-11-14	93.46	96.06	93.00	94.84	+0.79%	42,500
2025-11-13	95.45	95.45	93.79	94.10	-1.86%	46,400
2025-11-12	98.26	100.21	95.77	95.88	-3.25%	41,800
2025-11-11	99.48	101.77	97.91	99.10	-0.06%	64,800
2025-11-10	107.63	110.56	98.59	99.16	-7.90%	89,200
2025-11-07	107.05	108.00	105.37	107.67	+0.59%	55,200
2025-11-06	107.29	110.88	106.52	107.04	-0.76%	87,300
2025-11-05	108.64	109.43	107.09	107.86	-0.98%	78,300
2025-11-04	109.10	110.49	108.27	108.93	-0.59%	72,900
2025-11-03	107.54	109.58	105.81	109.58	+2.44%	48,600
2025-10-31	105.50	108.00	103.43	106.97	+1.36%	53,100
2025-10-30	107.01	107.68	103.73	105.53	-1.35%	101,200
2025-10-29	110.00	111.09	105.69	106.97	-2.71%	181,500
2025-10-28	108.49	111.19	107.59	109.95	+0.98%	65,400
2025-10-27	114.47	114.47	103.21	108.88	-4.63%	211,500
2025-10-24	114.38	114.38	112.80	114.16	+1.01%	60,500
2025-10-23	110.28	113.20	109.77	113.02	+2.08%	73,800
2025-10-22	111.30	112.59	109.93	110.72	-0.50%	52,700
2025-10-21	111.18	112.12	110.70	111.28	+0.58%	29,300
2025-10-20	108.46	111.17	103.02	110.64	+2.45%	50,800

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Dez (+16.56%). Schwächster Monat: Nov (-14.35%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+9.30%
Feb+2.33%
Mär-4.78%
Apr-3.05%
Mai-5.04%
Jun+5.94%
Jul-2.77%
Aug+11.19%
Sep+3.81%
Okt-6.16%
Nov-14.35%
Dez+16.56%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von National Presto Industries Inc (NPK)?

149.05 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von NPK?

158.17 im Hoch und 91.28 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von National Presto Industries Inc?

Historisch war der stärkste Kalendermonat von NPK der Dez (Durchschnitt +16.56%), der schwächste der Nov (Durchschnitt -14.35%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.