80,220$
-1,58%
Echtzeit-Aktienkurs National Fuel Gas Co.
Bid:
Ask:
Aktienkurse zur National Fuel Gas Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 81,32 | 81,37 | 79,63 | 80,22 | -1,58% | 1.178.366,00 |
| 06.05.2026 | 80,74 | 82,07 | 80,71 | 81,51 | -0,65% | 982.545,00 |
| 05.05.2026 | 82,63 | 83,52 | 81,71 | 82,04 | -1,18% | 724.193,00 |
| 04.05.2026 | 83,00 | 84,65 | 82,75 | 83,02 | 0,05% | 682.311,00 |
| 01.05.2026 | 84,28 | 84,73 | 82,70 | 82,98 | -1,66% | 1.330.986,00 |
| 30.04.2026 | 87,23 | 88,39 | 84,12 | 84,38 | -4,19% | 1.856.373,00 |
| 29.04.2026 | 89,52 | 89,96 | 87,94 | 88,07 | -1,29% | 1.305.210,00 |
| 28.04.2026 | 90,13 | 90,13 | 89,07 | 89,22 | 0,42% | 632.139,00 |
| 27.04.2026 | 89,09 | 89,86 | 88,67 | 88,85 | 0,76% | 544.011,00 |
| 24.04.2026 | 87,02 | 89,43 | 87,02 | 88,18 | -1,09% | 581.965,00 |
| 23.04.2026 | 87,69 | 89,39 | 87,54 | 89,15 | 2,53% | 730.656,00 |
| 22.04.2026 | 87,13 | 87,37 | 86,05 | 86,95 | 0,80% | 765.962,00 |
| 21.04.2026 | 87,08 | 87,35 | 85,94 | 86,26 | -0,47% | 835.206,00 |
| 20.04.2026 | 87,67 | 88,48 | 86,58 | 86,67 | -0,96% | 681.346,00 |
| 17.04.2026 | 87,86 | 88,45 | 86,30 | 87,51 | -1,84% | 752.698,00 |
| 16.04.2026 | 89,22 | 90,27 | 89,10 | 89,15 | -0,38% | 464.339,00 |
| 15.04.2026 | 88,55 | 90,36 | 88,55 | 89,49 | -0,58% | 1.141.990,00 |
| 14.04.2026 | 90,49 | 91,38 | 89,60 | 90,01 | -1,35% | 511.280,00 |
| 13.04.2026 | 93,95 | 94,22 | 90,68 | 91,24 | -2,88% | 670.798,00 |
| 10.04.2026 | 94,47 | 95,17 | 93,65 | 93,95 | -1,14% | 410.585,00 |
| 09.04.2026 | 95,71 | 96,31 | 94,81 | 95,03 | -0,58% | 537.326,00 |
| 08.04.2026 | 93,37 | 96,10 | 93,37 | 95,58 | -0,42% | 865.639,00 |
| 07.04.2026 | 95,02 | 96,71 | 94,99 | 95,98 | 1,67% | 641.984,00 |
| 06.04.2026 | 94,38 | 94,79 | 93,85 | 94,40 | -0,04% | 378.074,00 |
| 02.04.2026 | 94,20 | 95,03 | 93,45 | 94,44 | 1,69% | 586.837,00 |
| 01.04.2026 | 93,44 | 94,11 | 92,47 | 92,87 | -1,16% | 661.231,00 |
| 31.03.2026 | 94,89 | 95,27 | 93,14 | 93,96 | -1,08% | 1.146.494,00 |
| 30.03.2026 | 96,31 | 96,31 | 94,53 | 94,99 | -0,31% | 533.112,00 |
| 27.03.2026 | 94,92 | 95,53 | 94,15 | 95,29 | 0,64% | 543.607,00 |
| 26.03.2026 | 94,47 | 95,10 | 94,22 | 94,68 | 0,30% | 548.443,00 |
| 25.03.2026 | 95,03 | 95,35 | 94,14 | 94,40 | -0,40% | 794.723,00 |
| 24.03.2026 | 93,17 | 95,29 | 92,15 | 94,78 | 1,85% | 913.623,00 |
| 23.03.2026 | 91,95 | 94,36 | 91,69 | 93,06 | 1,48% | 926.136,00 |
| 20.03.2026 | 93,28 | 94,13 | 91,58 | 91,70 | -1,89% | 2.448.070,00 |
| 19.03.2026 | 92,54 | 94,28 | 92,10 | 93,47 | 1,16% | 763.648,00 |
| 18.03.2026 | 93,31 | 93,34 | 91,79 | 92,40 | -1,12% | 683.170,00 |
| 17.03.2026 | 94,82 | 95,10 | 93,27 | 93,45 | -1,23% | 684.274,00 |
| 16.03.2026 | 97,06 | 97,06 | 94,29 | 94,61 | -1,75% | 826.300,00 |
| 13.03.2026 | 94,76 | 96,78 | 94,27 | 96,30 | 2,73% | 812.058,00 |
| 12.03.2026 | 92,49 | 94,69 | 92,40 | 93,74 | 1,44% | 843.470,00 |
| 11.03.2026 | 90,94 | 92,59 | 90,41 | 92,41 | 1,36% | 632.711,00 |
| 10.03.2026 | 92,57 | 93,40 | 91,02 | 91,17 | -1,85% | 697.127,00 |
| 09.03.2026 | 92,73 | 93,27 | 92,02 | 92,89 | -0,04% | 962.575,00 |
| 06.03.2026 | 92,85 | 93,63 | 91,64 | 92,93 | 0,15% | 797.329,00 |
| 05.03.2026 | 93,47 | 93,64 | 92,70 | 92,79 | -0,79% | 682.412,00 |
| 04.03.2026 | 92,52 | 93,81 | 92,01 | 93,53 | 0,66% | 773.884,00 |
| 03.03.2026 | 92,13 | 93,23 | 91,41 | 92,92 | 0,28% | 913.541,00 |
| 02.03.2026 | 91,94 | 92,97 | 90,74 | 92,66 | 1,79% | 790.443,00 |
| 27.02.2026 | 89,69 | 91,46 | 89,10 | 91,03 | 2,25% | 813.304,00 |
| 26.02.2026 | 88,40 | 89,50 | 88,13 | 89,03 | 0,62% | 590.237,00 |
| 25.02.2026 | 87,04 | 89,20 | 86,07 | 88,48 | 1,04% | 720.432,00 |
| 24.02.2026 | 87,82 | 88,51 | 86,60 | 87,57 | -0,02% | 511.015,00 |
| 23.02.2026 | 89,17 | 90,20 | 87,47 | 87,59 | -1,62% | 701.332,00 |
| 20.02.2026 | 88,22 | 89,14 | 87,41 | 89,03 | 1,31% | 779.836,00 |
| 19.02.2026 | 87,06 | 88,13 | 86,68 | 87,88 | 1,88% | 616.617,00 |
| 18.02.2026 | 87,60 | 87,60 | 86,20 | 86,26 | -1,04% | 780.670,00 |
| 17.02.2026 | 88,00 | 88,02 | 86,30 | 87,17 | -0,19% | 528.671,00 |
| 13.02.2026 | 85,30 | 87,91 | 85,03 | 87,34 | 2,02% | 546.103,00 |
| 12.02.2026 | 85,25 | 86,22 | 85,21 | 85,61 | 0,65% | 651.004,00 |
| 11.02.2026 | 85,59 | 85,59 | 84,60 | 85,06 | 0,21% | 545.093,00 |
| 10.02.2026 | 85,46 | 85,53 | 84,18 | 84,88 | -0,13% | 530.876,00 |
| 09.02.2026 | 86,00 | 86,35 | 84,88 | 84,99 | -0,91% | 620.332,00 |
| 06.02.2026 | 85,88 | 86,86 | 85,51 | 85,77 | 1,31% | 1.022.065,00 |
| 05.02.2026 | 84,36 | 85,54 | 84,13 | 84,66 | 0,59% | 526.929,00 |
| 04.02.2026 | 83,55 | 84,70 | 83,03 | 84,16 | 0,87% | 829.357,00 |
| 03.02.2026 | 83,15 | 84,43 | 82,97 | 83,43 | 0,48% | 737.447,00 |
| 02.02.2026 | 83,15 | 83,89 | 81,91 | 83,03 | -0,86% | 1.226.846,00 |
| 30.01.2026 | 83,97 | 84,48 | 82,54 | 83,75 | -0,30% | 1.214.816,00 |
| 29.01.2026 | 82,00 | 84,80 | 81,70 | 84,00 | 1,10% | 1.131.671,00 |
| 28.01.2026 | 83,00 | 83,37 | 82,12 | 83,09 | -0,10% | 1.055.995,00 |
| 27.01.2026 | 83,00 | 83,30 | 81,84 | 83,17 | 0,30% | 490.090,00 |
| 26.01.2026 | 82,21 | 83,06 | 81,82 | 82,92 | 1,66% | 914.442,00 |
| 22.01.2026 | 83,47 | 83,83 | 80,66 | 81,57 | -1,64% | 744.572,00 |
| 21.01.2026 | 81,49 | 83,80 | 81,49 | 82,93 | 2,55% | 880.731,00 |
| 20.01.2026 | 81,83 | 82,25 | 80,63 | 80,87 | -0,42% | 657.450,00 |
| 16.01.2026 | 80,76 | 81,46 | 80,53 | 81,21 | -0,10% | 759.330,00 |
| 15.01.2026 | 80,60 | 81,95 | 79,88 | 81,29 | 0,91% | 752.145,00 |
| 14.01.2026 | 79,72 | 81,06 | 79,65 | 80,56 | 0,89% | 675.928,00 |
| 13.01.2026 | 78,82 | 80,26 | 78,56 | 79,85 | 1,42% | 563.086,00 |
| 12.01.2026 | 78,57 | 79,34 | 78,17 | 78,73 | 0,46% | 643.410,00 |
| 09.01.2026 | 78,90 | 79,03 | 78,14 | 78,37 | 0,35% | 589.326,00 |
| 08.01.2026 | 78,79 | 79,18 | 77,80 | 78,10 | -0,77% | 800.933,00 |
| 07.01.2026 | 79,83 | 80,24 | 78,48 | 78,71 | -0,98% | 786.674,00 |
| 06.01.2026 | 81,59 | 82,10 | 78,42 | 79,49 | -3,03% | 2.434.490,00 |
| 05.01.2026 | 82,37 | 82,53 | 80,77 | 81,97 | -0,11% | 1.059.001,00 |
| 02.01.2026 | 79,98 | 82,43 | 79,46 | 82,06 | 2,50% | 731.661,00 |
| 31.12.2025 | 80,70 | 80,70 | 79,47 | 80,06 | -1,43% | 492.737,00 |
| 30.12.2025 | 81,00 | 81,63 | 80,81 | 81,22 | 0,45% | 550.363,00 |
| 29.12.2025 | 81,22 | 81,40 | 80,62 | 80,86 | -0,09% | 470.038,00 |
| 26.12.2025 | 81,91 | 81,91 | 80,54 | 80,93 | -0,80% | 389.942,00 |
| 24.12.2025 | 82,54 | 82,54 | 81,26 | 81,58 | -0,92% | 260.733,00 |
| 23.12.2025 | 82,44 | 82,82 | 82,05 | 82,34 | 0,23% | 542.189,00 |
| 22.12.2025 | 81,39 | 82,74 | 81,15 | 82,15 | 1,37% | 1.078.637,00 |
| 19.12.2025 | 81,78 | 82,25 | 81,02 | 81,04 | -1,36% | 1.567.493,00 |
| 18.12.2025 | 82,24 | 82,87 | 81,80 | 82,16 | 0,07% | 540.708,00 |
| 17.12.2025 | 81,48 | 82,38 | 81,48 | 82,10 | 1,06% | 388.281,00 |
| 16.12.2025 | 82,48 | 82,84 | 80,69 | 81,24 | -1,41% | 709.777,00 |
| 15.12.2025 | 82,69 | 83,49 | 82,13 | 82,40 | 0,18% | 575.470,00 |
| 12.12.2025 | 83,00 | 83,85 | 82,11 | 82,25 | -0,44% | 401.403,00 |
| 11.12.2025 | 81,77 | 83,03 | 81,64 | 82,61 | 0,72% | 692.466,00 |