61,670$
-0,53%
Echtzeit-Aktienkurs National Fuel Gas Co.
Bid:
Ask:
Aktienkurse zur National Fuel Gas Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 61,97 | 62,39 | 61,26 | 61,67 | -0,53% | 468.992,00 |
| 19.11.2024 | 61,75 | 62,20 | 61,54 | 62,00 | -0,35% | 368.754,00 |
| 18.11.2024 | 61,08 | 62,48 | 61,08 | 62,22 | 1,87% | 385.973,00 |
| 15.11.2024 | 60,36 | 61,16 | 60,36 | 61,08 | 1,08% | 374.293,00 |
| 14.11.2024 | 60,98 | 61,07 | 60,22 | 60,43 | -0,82% | 306.681,00 |
| 13.11.2024 | 61,58 | 61,73 | 60,75 | 60,93 | -0,55% | 529.302,00 |
| 12.11.2024 | 61,38 | 62,21 | 61,12 | 61,27 | -0,33% | 535.711,00 |
| 11.11.2024 | 59,75 | 61,73 | 59,59 | 61,47 | 3,47% | 675.493,00 |
| 08.11.2024 | 59,23 | 59,87 | 58,98 | 59,41 | 0,88% | 592.138,00 |
| 07.11.2024 | 60,78 | 62,09 | 58,82 | 58,89 | -5,59% | 1.224.918,00 |
| 06.11.2024 | 61,61 | 63,04 | 61,54 | 62,38 | 3,06% | 644.409,00 |
| 05.11.2024 | 59,83 | 60,53 | 59,66 | 60,53 | 1,22% | 345.931,00 |
| 04.11.2024 | 59,42 | 60,19 | 59,39 | 59,80 | 0,55% | 296.053,00 |
| 01.11.2024 | 60,43 | 60,64 | 59,31 | 59,47 | -1,75% | 351.737,00 |
| 31.10.2024 | 60,84 | 61,59 | 60,34 | 60,53 | -0,54% | 494.473,00 |
| 30.10.2024 | 61,03 | 61,70 | 60,75 | 60,86 | -0,28% | 366.295,00 |
| 29.10.2024 | 61,15 | 61,20 | 60,49 | 61,03 | -0,44% | 409.896,00 |
| 28.10.2024 | 61,14 | 61,66 | 60,62 | 61,30 | -0,78% | 329.130,00 |
| 25.10.2024 | 62,48 | 62,48 | 61,71 | 61,78 | -1,44% | 276.674,00 |
| 24.10.2024 | 62,95 | 63,07 | 62,39 | 62,68 | -0,43% | 373.626,00 |
| 23.10.2024 | 62,61 | 63,02 | 62,36 | 62,95 | 0,66% | 385.711,00 |
| 22.10.2024 | 62,59 | 62,79 | 62,21 | 62,54 | -0,08% | 340.735,00 |
| 21.10.2024 | 63,11 | 63,54 | 62,32 | 62,59 | -0,70% | 360.425,00 |
| 18.10.2024 | 62,46 | 63,04 | 62,10 | 63,03 | 0,98% | 442.010,00 |
| 17.10.2024 | 62,00 | 62,57 | 61,79 | 62,42 | 0,42% | 387.814,00 |
| 16.10.2024 | 61,35 | 62,41 | 61,30 | 62,16 | 2,14% | 506.019,00 |
| 15.10.2024 | 60,25 | 61,28 | 60,16 | 60,86 | 0,41% | 437.893,00 |
| 14.10.2024 | 60,54 | 60,85 | 60,45 | 60,61 | 0,41% | 271.049,00 |
| 11.10.2024 | 59,95 | 60,63 | 59,95 | 60,36 | 0,84% | 267.261,00 |
| 10.10.2024 | 59,31 | 59,88 | 59,31 | 59,86 | 1,10% | 429.063,00 |
| 09.10.2024 | 59,05 | 59,51 | 58,93 | 59,21 | -0,35% | 447.136,00 |
| 08.10.2024 | 60,33 | 60,39 | 59,40 | 59,42 | -1,49% | 397.430,00 |
| 07.10.2024 | 61,03 | 61,12 | 59,90 | 60,32 | -1,29% | 353.225,00 |
| 04.10.2024 | 60,77 | 61,47 | 60,63 | 61,11 | 0,49% | 538.353,00 |
| 03.10.2024 | 60,35 | 61,16 | 60,17 | 60,81 | 0,81% | 611.795,00 |
| 02.10.2024 | 60,39 | 61,10 | 60,28 | 60,32 | 0,10% | 647.554,00 |
| 01.10.2024 | 60,36 | 60,73 | 60,00 | 60,26 | -0,58% | 750.340,00 |
| 30.09.2024 | 60,13 | 60,77 | 59,86 | 60,61 | 0,00% | 408.620,00 |
| 27.09.2024 | 59,68 | 60,84 | 59,47 | 60,61 | 2,82% | 590.512,00 |
| 26.09.2024 | 59,90 | 60,22 | 58,83 | 58,95 | -1,86% | 585.793,00 |
| 25.09.2024 | 60,76 | 60,85 | 60,05 | 60,07 | -0,99% | 371.314,00 |
| 24.09.2024 | 61,15 | 61,56 | 60,65 | 60,67 | -0,90% | 389.179,00 |
| 23.09.2024 | 60,60 | 61,27 | 60,07 | 61,22 | 1,53% | 331.273,00 |
| 20.09.2024 | 60,38 | 60,58 | 59,93 | 60,30 | -0,10% | 1.071.403,00 |
| 19.09.2024 | 60,45 | 60,78 | 60,20 | 60,36 | 0,10% | 578.619,00 |
| 18.09.2024 | 60,88 | 61,16 | 60,11 | 60,30 | -0,89% | 450.722,00 |
| 17.09.2024 | 61,07 | 61,42 | 60,68 | 60,84 | -0,18% | 446.409,00 |
| 16.09.2024 | 60,60 | 61,14 | 60,33 | 60,95 | 1,16% | 341.809,00 |
| 13.09.2024 | 59,40 | 60,26 | 59,22 | 60,25 | 1,81% | 542.119,00 |
| 12.09.2024 | 59,87 | 60,25 | 58,85 | 59,18 | -2,20% | 586.851,00 |
| 11.09.2024 | 60,09 | 60,55 | 59,52 | 60,51 | 0,03% | 470.251,00 |
| 10.09.2024 | 59,53 | 60,61 | 59,45 | 60,49 | 1,77% | 372.916,00 |
| 09.09.2024 | 58,87 | 59,48 | 58,50 | 59,44 | 0,81% | 690.231,00 |
| 06.09.2024 | 59,35 | 59,66 | 58,93 | 58,96 | -0,62% | 534.272,00 |
| 05.09.2024 | 59,96 | 60,26 | 59,29 | 59,33 | -0,45% | 546.237,00 |
| 04.09.2024 | 60,25 | 60,75 | 59,39 | 59,60 | -0,75% | 330.210,00 |
| 03.09.2024 | 59,47 | 60,16 | 59,15 | 60,05 | 0,49% | 408.823,00 |
| 30.08.2024 | 59,32 | 59,79 | 59,22 | 59,76 | 0,66% | 350.077,00 |
| 29.08.2024 | 59,15 | 59,52 | 58,72 | 59,37 | 0,73% | 240.163,00 |
| 28.08.2024 | 58,91 | 59,35 | 58,75 | 58,94 | 0,14% | 282.860,00 |
| 27.08.2024 | 59,13 | 59,47 | 58,83 | 58,86 | -0,78% | 241.362,00 |
| 26.08.2024 | 59,36 | 59,96 | 59,26 | 59,32 | 0,66% | 280.167,00 |
| 23.08.2024 | 59,09 | 59,54 | 58,81 | 58,93 | 0,19% | 310.766,00 |
| 22.08.2024 | 58,73 | 59,00 | 58,47 | 58,82 | 0,19% | 348.141,00 |
| 21.08.2024 | 59,01 | 59,06 | 58,62 | 58,71 | 0,12% | 307.401,00 |
| 20.08.2024 | 59,22 | 59,22 | 58,32 | 58,64 | -0,85% | 376.774,00 |
| 19.08.2024 | 59,09 | 59,46 | 59,09 | 59,14 | 0,12% | 347.315,00 |
| 16.08.2024 | 58,88 | 59,50 | 58,53 | 59,07 | 0,29% | 608.294,00 |
| 15.08.2024 | 58,89 | 59,31 | 58,66 | 58,90 | 0,19% | 384.076,00 |
| 14.08.2024 | 58,64 | 59,00 | 58,30 | 58,79 | 0,02% | 437.688,00 |
| 13.08.2024 | 58,94 | 58,99 | 58,31 | 58,78 | -0,27% | 490.204,00 |
| 12.08.2024 | 59,34 | 59,62 | 58,79 | 58,94 | -0,44% | 524.799,00 |
| 09.08.2024 | 59,45 | 59,56 | 58,89 | 59,20 | -0,42% | 457.385,00 |
| 08.08.2024 | 58,83 | 59,60 | 58,53 | 59,45 | 1,09% | 494.865,00 |
| 07.08.2024 | 58,45 | 59,36 | 58,31 | 58,81 | 1,57% | 458.389,00 |
| 06.08.2024 | 57,28 | 58,62 | 56,86 | 57,90 | 1,08% | 583.330,00 |
| 05.08.2024 | 58,19 | 58,19 | 56,29 | 57,28 | -2,83% | 758.749,00 |
| 02.08.2024 | 59,02 | 59,52 | 58,30 | 58,95 | -0,41% | 767.603,00 |
| 01.08.2024 | 57,76 | 59,31 | 56,81 | 59,19 | 1,02% | 773.209,00 |
| 31.07.2024 | 58,70 | 59,11 | 58,37 | 58,59 | 0,19% | 830.062,00 |
| 30.07.2024 | 58,06 | 58,60 | 58,05 | 58,48 | 0,74% | 416.590,00 |
| 29.07.2024 | 58,05 | 58,37 | 57,57 | 58,05 | 0,22% | 489.449,00 |
| 26.07.2024 | 57,45 | 58,14 | 57,27 | 57,92 | 0,89% | 573.243,00 |
| 25.07.2024 | 57,20 | 57,73 | 56,96 | 57,41 | 0,47% | 748.334,00 |
| 24.07.2024 | 57,48 | 58,04 | 56,93 | 57,14 | -0,33% | 619.939,00 |
| 23.07.2024 | 58,08 | 58,22 | 57,19 | 57,33 | -1,65% | 529.161,00 |
| 22.07.2024 | 57,48 | 58,37 | 57,32 | 58,29 | 1,44% | 689.479,00 |
| 19.07.2024 | 57,83 | 57,83 | 56,80 | 57,46 | -0,42% | 509.399,00 |
| 18.07.2024 | 57,64 | 58,60 | 57,33 | 57,70 | -0,29% | 567.821,00 |
| 17.07.2024 | 57,24 | 58,51 | 57,08 | 57,87 | 1,22% | 667.226,00 |
| 16.07.2024 | 57,00 | 57,72 | 56,78 | 57,17 | 0,85% | 705.798,00 |
| 15.07.2024 | 57,00 | 57,47 | 56,52 | 56,69 | -0,23% | 793.577,00 |
| 12.07.2024 | 56,08 | 56,86 | 55,93 | 56,82 | 2,03% | 593.866,00 |
| 11.07.2024 | 55,48 | 55,80 | 55,13 | 55,69 | 2,16% | 449.523,00 |
| 10.07.2024 | 54,42 | 54,89 | 54,29 | 54,51 | 0,68% | 426.095,00 |
| 09.07.2024 | 54,33 | 54,80 | 54,05 | 54,14 | -0,70% | 401.186,00 |
| 08.07.2024 | 54,42 | 55,14 | 54,39 | 54,52 | 0,55% | 468.148,00 |
| 05.07.2024 | 54,80 | 55,57 | 54,07 | 54,22 | -1,31% | 1.088.198,00 |
| 03.07.2024 | 54,65 | 55,24 | 54,65 | 54,94 | 0,64% | 264.098,00 |
| 02.07.2024 | 54,35 | 55,15 | 54,25 | 54,59 | 0,70% | 368.585,00 |