68,325€
-0,12%
Echtzeit-Aktienkurs National Fuel Gas Co.
Bid:
Ask:
Aktienkurse zur National Fuel Gas Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 71,08 | 71,16 | 69,89 | 70,17 | -1,20% | 8.400,00 |
| 04.05.2026 | 70,75 | 72,32 | 70,73 | 71,03 | -2,05% | - |
| 30.04.2026 | 75,43 | 75,60 | 71,72 | 72,52 | -3,60% | 7.000,00 |
| 29.04.2026 | 76,29 | 77,00 | 75,23 | 75,23 | -1,27% | - |
| 28.04.2026 | 75,93 | 76,84 | 75,03 | 76,19 | 0,46% | - |
| 27.04.2026 | 75,24 | 76,38 | 75,04 | 75,84 | 0,79% | - |
| 24.04.2026 | 76,30 | 76,42 | 75,08 | 75,25 | -1,38% | - |
| 23.04.2026 | 74,27 | 76,49 | 74,27 | 76,30 | 3,09% | 105,00 |
| 22.04.2026 | 73,42 | 74,39 | 73,36 | 74,01 | 0,76% | - |
| 21.04.2026 | 73,60 | 74,30 | 73,18 | 73,46 | -0,09% | 241,00 |
| 20.04.2026 | 74,47 | 75,19 | 73,25 | 73,52 | -1,16% | - |
| 17.04.2026 | 75,72 | 75,72 | 73,02 | 74,39 | -1,81% | - |
| 16.04.2026 | 75,85 | 76,69 | 75,68 | 75,76 | 0,00% | - |
| 15.04.2026 | 76,35 | 76,55 | 75,40 | 75,76 | -0,66% | - |
| 14.04.2026 | 77,56 | 77,60 | 76,05 | 76,26 | -1,72% | 480,00 |
| 13.04.2026 | 80,38 | 80,62 | 77,17 | 77,59 | -3,62% | - |
| 10.04.2026 | 81,31 | 81,37 | 79,92 | 80,51 | -1,06% | 56,00 |
| 09.04.2026 | 82,00 | 82,10 | 81,07 | 81,37 | -0,50% | 15,00 |
| 08.04.2026 | 82,03 | 82,39 | 80,05 | 81,77 | -1,29% | 100,00 |
| 07.04.2026 | 81,85 | 83,50 | 81,57 | 82,84 | 1,95% | - |
| 02.04.2026 | 80,59 | 82,33 | 80,54 | 81,25 | 1,38% | - |
| 01.04.2026 | 81,25 | 81,25 | 79,90 | 80,15 | -1,36% | 319,00 |
| 31.03.2026 | 82,42 | 82,61 | 80,66 | 81,25 | -2,00% | 24,00 |
| 30.03.2026 | 82,75 | 83,64 | 82,52 | 82,91 | -0,25% | 24,00 |
| 27.03.2026 | 82,05 | 83,12 | 81,78 | 83,12 | 1,30% | - |
| 26.03.2026 | 81,63 | 82,37 | 81,50 | 82,05 | 0,47% | - |
| 25.03.2026 | 81,73 | 82,17 | 81,36 | 81,67 | 0,04% | 377,00 |
| 24.03.2026 | 80,24 | 82,25 | 79,64 | 81,64 | 1,90% | 28,00 |
| 23.03.2026 | 79,61 | 81,10 | 79,05 | 80,12 | 1,01% | 15,00 |
| 20.03.2026 | 80,83 | 81,44 | 79,26 | 79,32 | -1,73% | 175,00 |
| 19.03.2026 | 80,67 | 81,83 | 80,17 | 80,72 | 0,17% | 12,00 |
| 18.03.2026 | 81,00 | 81,35 | 79,71 | 80,58 | -0,33% | - |
| 17.03.2026 | 82,45 | 82,66 | 80,70 | 80,85 | -2,01% | - |
| 16.03.2026 | 84,28 | 84,50 | 81,68 | 82,50 | -2,22% | 15,00 |
| 13.03.2026 | 82,41 | 84,61 | 81,74 | 84,38 | 3,62% | 262,00 |
| 12.03.2026 | 79,99 | 82,19 | 79,96 | 81,43 | 1,88% | 133,00 |
| 11.03.2026 | 78,39 | 80,01 | 78,32 | 79,93 | 1,78% | 135,00 |
| 10.03.2026 | 79,86 | 80,16 | 78,41 | 78,53 | -1,62% | 40,00 |
| 09.03.2026 | 80,52 | 80,74 | 79,61 | 79,82 | -0,31% | 106,00 |
| 06.03.2026 | 79,94 | 80,67 | 79,28 | 80,07 | 0,16% | 234,00 |
| 05.03.2026 | 80,54 | 80,87 | 79,91 | 79,94 | -0,53% | - |
| 04.03.2026 | 80,03 | 80,56 | 79,21 | 80,36 | 0,40% | 119,00 |
| 03.03.2026 | 79,45 | 80,28 | 79,04 | 80,04 | 0,98% | 313,00 |
| 02.03.2026 | 77,36 | 79,56 | 77,36 | 79,27 | 2,86% | 180,00 |
| 27.02.2026 | 75,46 | 77,36 | 75,34 | 77,06 | 2,11% | 17,00 |
| 26.02.2026 | 74,93 | 75,86 | 74,60 | 75,47 | 0,73% | 28,00 |
| 25.02.2026 | 74,19 | 75,55 | 73,15 | 74,92 | 0,71% | - |
| 24.02.2026 | 74,40 | 74,70 | 73,62 | 74,39 | 0,11% | - |
| 23.02.2026 | 75,30 | 76,54 | 74,21 | 74,31 | -1,62% | 15,00 |
| 20.02.2026 | 74,74 | 75,62 | 74,15 | 75,53 | 1,17% | - |
| 19.02.2026 | 73,13 | 74,85 | 73,08 | 74,66 | 1,97% | - |
| 18.02.2026 | 73,60 | 74,13 | 73,17 | 73,22 | -0,39% | - |
| 17.02.2026 | 73,50 | 74,75 | 73,00 | 73,50 | -0,34% | - |
| 16.02.2026 | 73,00 | 73,75 | 73,00 | 73,75 | 0,00% | 20,00 |
| 13.02.2026 | 72,25 | 74,00 | 71,75 | 73,75 | 2,08% | 17,00 |
| 12.02.2026 | 71,50 | 72,50 | 71,50 | 72,25 | 0,70% | 91,00 |
| 11.02.2026 | 70,50 | 72,00 | 70,50 | 71,75 | 0,70% | - |
| 10.02.2026 | 70,50 | 72,00 | 70,50 | 71,25 | 0,00% | 70,00 |
| 09.02.2026 | 72,00 | 72,75 | 71,25 | 71,25 | -2,06% | 15,00 |
| 06.02.2026 | 71,00 | 73,50 | 71,00 | 72,75 | 1,39% | - |
| 05.02.2026 | 71,50 | 72,50 | 71,25 | 71,75 | 0,35% | - |
| 04.02.2026 | 70,75 | 71,75 | 70,25 | 71,50 | 1,42% | - |
| 03.02.2026 | 70,50 | 71,75 | 70,00 | 70,50 | 0,00% | - |
| 02.02.2026 | 70,50 | 71,00 | 69,25 | 70,50 | 0,00% | - |
| 30.01.2026 | 70,50 | 71,00 | 69,25 | 70,50 | 0,71% | - |
| 29.01.2026 | 69,00 | 71,00 | 68,25 | 70,00 | 0,72% | 314,00 |
| 28.01.2026 | 69,00 | 69,75 | 69,00 | 69,50 | 0,72% | - |
| 27.01.2026 | 70,00 | 70,25 | 68,50 | 69,00 | -1,08% | 559,00 |
| 26.01.2026 | 69,00 | 70,00 | 68,75 | 69,75 | 1,09% | 1.800,00 |
| 23.01.2026 | 69,25 | 70,00 | 68,50 | 69,00 | -1,08% | 44,00 |
| 22.01.2026 | 71,00 | 71,25 | 69,00 | 69,75 | -1,76% | 257,00 |
| 21.01.2026 | 69,25 | 71,50 | 68,75 | 71,00 | 2,90% | 15,00 |
| 20.01.2026 | 69,75 | 70,25 | 68,50 | 69,00 | -1,08% | - |
| 19.01.2026 | 69,75 | 70,00 | 69,75 | 69,75 | -0,36% | - |
| 16.01.2026 | 70,25 | 70,50 | 69,50 | 70,00 | 0,00% | 203,00 |
| 15.01.2026 | 69,00 | 70,50 | 68,75 | 70,00 | 1,08% | 20,00 |
| 14.01.2026 | 68,50 | 69,50 | 68,25 | 69,25 | 0,73% | 672,00 |
| 13.01.2026 | 67,75 | 69,00 | 67,25 | 68,75 | 1,85% | - |
| 12.01.2026 | 67,25 | 68,00 | 66,50 | 67,50 | -0,37% | - |
| 09.01.2026 | 67,25 | 68,00 | 66,75 | 67,75 | 1,12% | - |
| 08.01.2026 | 67,75 | 68,00 | 66,75 | 67,00 | -0,37% | - |
| 07.01.2026 | 68,25 | 68,50 | 67,00 | 67,25 | -1,10% | - |
| 06.01.2026 | 70,00 | 70,25 | 67,00 | 68,00 | -2,86% | 495,00 |
| 05.01.2026 | 70,25 | 70,50 | 69,00 | 70,00 | -0,36% | 120,00 |
| 02.01.2026 | 67,75 | 70,50 | 67,75 | 70,25 | 1,81% | 65,00 |
| 30.12.2025 | 68,50 | 69,00 | 68,50 | 69,00 | 0,36% | - |
| 29.12.2025 | 68,00 | 69,00 | 68,00 | 68,75 | -2,14% | 189,00 |
| 23.12.2025 | 69,50 | 70,25 | 69,50 | 70,25 | 0,72% | - |
| 22.12.2025 | 68,50 | 70,50 | 68,50 | 69,75 | 0,72% | 15,00 |
| 19.12.2025 | 69,50 | 70,50 | 69,00 | 69,25 | -1,42% | 20,00 |
| 18.12.2025 | 70,00 | 70,75 | 69,50 | 70,25 | 0,72% | - |
| 17.12.2025 | 68,50 | 70,00 | 68,50 | 69,75 | 0,72% | - |
| 16.12.2025 | 69,50 | 70,50 | 68,50 | 69,25 | -1,42% | 20,00 |
| 15.12.2025 | 70,25 | 71,00 | 69,75 | 70,25 | 0,36% | 320,00 |
| 12.12.2025 | 70,50 | 71,50 | 70,00 | 70,00 | -0,36% | - |
| 11.12.2025 | 70,25 | 70,75 | 69,50 | 70,25 | 0,00% | - |
| 10.12.2025 | 70,50 | 70,75 | 70,00 | 70,25 | 0,00% | 80,00 |
| 09.12.2025 | 70,00 | 71,00 | 69,75 | 70,25 | 0,72% | - |
| 08.12.2025 | 69,50 | 70,50 | 69,25 | 69,75 | -1,06% | - |
| 05.12.2025 | 70,50 | 71,00 | 70,00 | 70,50 | -0,35% | 90,00 |