88,252$
0,93%
Echtzeit-Aktienkurs National Fuel Gas Co.
Bid:
Ask:
Aktienkurse zur National Fuel Gas Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 86,65 | 87,61 | 86,36 | 87,44 | 1,10% | 402.133,00 |
| 19.09.2025 | 87,44 | 87,57 | 86,18 | 86,49 | -1,02% | 1.125.711,00 |
| 18.09.2025 | 87,46 | 88,25 | 87,04 | 87,38 | -0,65% | 332.864,00 |
| 17.09.2025 | 87,18 | 88,16 | 86,94 | 87,95 | 1,28% | 523.750,00 |
| 16.09.2025 | 87,63 | 87,85 | 86,52 | 86,84 | -0,90% | 515.833,00 |
| 15.09.2025 | 88,36 | 88,40 | 87,55 | 87,63 | -0,67% | 401.910,00 |
| 12.09.2025 | 87,96 | 88,62 | 87,82 | 88,22 | 0,22% | 368.860,00 |
| 11.09.2025 | 87,10 | 88,18 | 86,74 | 88,03 | 1,03% | 446.429,00 |
| 10.09.2025 | 86,20 | 87,13 | 85,90 | 87,13 | 1,30% | 532.862,00 |
| 09.09.2025 | 85,59 | 86,53 | 85,49 | 86,01 | 0,75% | 473.410,00 |
| 08.09.2025 | 86,64 | 86,64 | 85,00 | 85,37 | -1,37% | 381.854,00 |
| 05.09.2025 | 86,80 | 87,35 | 85,80 | 86,56 | -0,30% | 500.221,00 |
| 04.09.2025 | 86,42 | 86,83 | 85,64 | 86,82 | 0,92% | 539.883,00 |
| 03.09.2025 | 87,05 | 87,44 | 85,60 | 86,03 | -1,19% | 548.337,00 |
| 02.09.2025 | 86,44 | 87,49 | 86,00 | 87,07 | 0,38% | 603.475,00 |
| 29.08.2025 | 86,76 | 87,21 | 86,48 | 86,74 | -0,24% | 406.072,00 |
| 28.08.2025 | 87,23 | 87,25 | 86,40 | 86,95 | -0,36% | 358.990,00 |
| 27.08.2025 | 86,37 | 87,53 | 86,37 | 87,26 | 0,43% | 515.915,00 |
| 26.08.2025 | 87,01 | 87,17 | 86,31 | 86,89 | 0,18% | 614.302,00 |
| 25.08.2025 | 87,20 | 87,66 | 86,54 | 86,73 | -0,56% | 397.554,00 |
| 22.08.2025 | 87,88 | 88,17 | 86,68 | 87,22 | -0,18% | 450.672,00 |
| 21.08.2025 | 87,04 | 87,59 | 86,40 | 87,38 | 0,39% | 382.980,00 |
| 20.08.2025 | 86,26 | 87,36 | 86,20 | 87,04 | 1,07% | 851.012,00 |
| 19.08.2025 | 85,00 | 86,15 | 85,00 | 86,12 | 0,78% | 589.494,00 |
| 18.08.2025 | 86,90 | 87,10 | 85,43 | 85,45 | -2,18% | 636.030,00 |
| 15.08.2025 | 87,52 | 88,11 | 86,64 | 87,35 | -0,49% | 563.665,00 |
| 14.08.2025 | 87,84 | 88,43 | 87,49 | 87,78 | -0,31% | 428.508,00 |
| 13.08.2025 | 87,83 | 88,32 | 87,42 | 88,05 | 0,33% | 532.101,00 |
| 12.08.2025 | 88,07 | 88,08 | 86,30 | 87,76 | -0,16% | 481.232,00 |
| 11.08.2025 | 88,15 | 88,34 | 87,37 | 87,90 | 0,01% | 731.380,00 |
| 08.08.2025 | 87,77 | 88,59 | 87,63 | 87,89 | 0,66% | 665.663,00 |
| 07.08.2025 | 86,99 | 87,59 | 86,71 | 87,31 | 0,37% | 687.270,00 |
| 06.08.2025 | 86,83 | 87,71 | 86,56 | 86,99 | 0,27% | 491.390,00 |
| 05.08.2025 | 87,30 | 87,35 | 86,04 | 86,76 | -0,62% | 667.652,00 |
| 04.08.2025 | 86,70 | 87,59 | 86,46 | 87,30 | 0,75% | 686.731,00 |
| 01.08.2025 | 86,79 | 86,98 | 85,16 | 86,65 | -0,16% | 892.219,00 |
| 31.07.2025 | 86,50 | 88,37 | 85,41 | 86,79 | -1,73% | 1.228.092,00 |
| 30.07.2025 | 87,93 | 88,70 | 87,64 | 88,32 | 0,56% | 711.444,00 |
| 29.07.2025 | 87,50 | 88,36 | 86,50 | 87,83 | 2,14% | 773.565,00 |
| 28.07.2025 | 86,95 | 87,06 | 85,79 | 85,99 | -0,61% | 640.313,00 |
| 25.07.2025 | 87,39 | 87,44 | 86,23 | 86,52 | -0,76% | 412.022,00 |
| 24.07.2025 | 87,61 | 88,17 | 87,13 | 87,18 | -0,46% | 421.404,00 |
| 23.07.2025 | 87,78 | 88,89 | 87,38 | 87,58 | -1,05% | 493.365,00 |
| 22.07.2025 | 88,59 | 89,38 | 87,99 | 88,51 | -0,08% | 607.132,00 |
| 21.07.2025 | 88,78 | 89,16 | 88,03 | 88,58 | -0,66% | 650.199,00 |
| 18.07.2025 | 88,44 | 89,19 | 87,93 | 89,17 | 1,30% | 647.812,00 |
| 17.07.2025 | 88,00 | 88,34 | 87,34 | 88,03 | -0,32% | 692.631,00 |
| 16.07.2025 | 89,33 | 89,54 | 87,94 | 88,31 | -0,57% | 858.699,00 |
| 15.07.2025 | 86,57 | 89,82 | 86,20 | 88,82 | 5,65% | 1.963.976,00 |
| 14.07.2025 | 82,71 | 84,25 | 82,71 | 84,07 | 1,51% | 423.336,00 |
| 11.07.2025 | 82,10 | 83,29 | 81,75 | 82,82 | 0,77% | 582.248,00 |
| 10.07.2025 | 81,67 | 82,47 | 81,29 | 82,19 | -0,04% | 540.323,00 |
| 09.07.2025 | 82,42 | 82,84 | 81,80 | 82,22 | -0,68% | 462.585,00 |
| 08.07.2025 | 83,67 | 83,67 | 82,36 | 82,78 | -1,08% | 551.860,00 |
| 07.07.2025 | 84,06 | 85,02 | 83,37 | 83,68 | -0,63% | 551.088,00 |
| 03.07.2025 | 84,06 | 84,79 | 84,06 | 84,21 | 0,33% | 451.231,00 |
| 02.07.2025 | 83,70 | 84,20 | 82,20 | 83,93 | -0,04% | 754.386,00 |
| 01.07.2025 | 85,13 | 85,62 | 83,62 | 83,96 | -0,89% | 1.561.212,00 |
| 30.06.2025 | 84,15 | 84,73 | 83,91 | 84,71 | -0,29% | 462.247,00 |
| 27.06.2025 | 84,34 | 85,43 | 84,31 | 84,96 | 0,74% | 646.750,00 |
| 26.06.2025 | 84,00 | 84,45 | 83,68 | 84,34 | 0,84% | 451.021,00 |
| 25.06.2025 | 85,08 | 85,08 | 83,55 | 83,64 | -2,12% | 464.089,00 |
| 24.06.2025 | 86,02 | 86,36 | 85,29 | 85,45 | -0,65% | 573.793,00 |
| 23.06.2025 | 85,73 | 86,45 | 85,53 | 86,01 | 0,37% | 1.026.208,00 |
| 20.06.2025 | 85,56 | 86,17 | 84,95 | 85,69 | 0,32% | 676.069,00 |
| 18.06.2025 | 84,83 | 85,80 | 84,30 | 85,42 | 1,01% | 694.806,00 |
| 17.06.2025 | 83,82 | 84,66 | 83,28 | 84,57 | 0,98% | 449.053,00 |
| 16.06.2025 | 84,22 | 84,59 | 83,38 | 83,75 | -0,48% | 370.233,00 |
| 13.06.2025 | 84,50 | 84,57 | 83,32 | 84,15 | -0,01% | 428.237,00 |
| 12.06.2025 | 82,62 | 84,60 | 81,70 | 84,16 | 2,61% | 613.154,00 |
| 11.06.2025 | 82,10 | 82,40 | 81,83 | 82,02 | 0,01% | 396.999,00 |
| 10.06.2025 | 82,35 | 82,69 | 81,75 | 82,01 | -0,21% | 329.538,00 |
| 09.06.2025 | 82,36 | 82,96 | 81,02 | 82,18 | -0,42% | 368.091,00 |
| 06.06.2025 | 82,20 | 82,69 | 81,67 | 82,53 | 1,14% | 325.590,00 |
| 05.06.2025 | 81,73 | 82,17 | 80,92 | 81,60 | -0,28% | 329.668,00 |
| 04.06.2025 | 83,64 | 83,64 | 81,81 | 81,83 | -2,19% | 341.523,00 |
| 03.06.2025 | 83,09 | 84,27 | 82,85 | 83,66 | 0,47% | 491.924,00 |
| 02.06.2025 | 82,67 | 83,47 | 82,23 | 83,27 | 0,88% | 368.127,00 |
| 30.05.2025 | 82,03 | 82,61 | 81,64 | 82,54 | 0,66% | 510.539,00 |
| 29.05.2025 | 81,60 | 82,08 | 81,17 | 82,00 | 0,05% | 393.317,00 |
| 28.05.2025 | 83,10 | 83,11 | 81,67 | 81,96 | -1,45% | 369.792,00 |
| 27.05.2025 | 83,00 | 83,40 | 82,43 | 83,17 | 0,91% | 407.319,00 |
| 23.05.2025 | 81,66 | 82,73 | 81,06 | 82,42 | 2,32% | 480.329,00 |
| 22.05.2025 | 81,26 | 81,26 | 79,87 | 80,55 | -0,95% | 283.681,00 |
| 21.05.2025 | 81,36 | 81,76 | 80,81 | 81,32 | 0,02% | 473.117,00 |
| 20.05.2025 | 81,33 | 81,88 | 81,02 | 81,30 | -0,12% | 352.470,00 |
| 19.05.2025 | 80,87 | 81,54 | 80,42 | 81,40 | 0,22% | 411.211,00 |
| 16.05.2025 | 81,02 | 81,35 | 80,78 | 81,22 | 0,25% | 437.948,00 |
| 15.05.2025 | 79,95 | 81,50 | 79,87 | 81,02 | 2,04% | 695.532,00 |
| 14.05.2025 | 79,82 | 79,82 | 78,23 | 79,40 | -0,35% | 551.550,00 |
| 13.05.2025 | 80,52 | 80,87 | 79,44 | 79,68 | -0,91% | 555.832,00 |
| 12.05.2025 | 81,83 | 81,94 | 80,15 | 80,41 | -1,96% | 675.047,00 |
| 09.05.2025 | 81,51 | 82,32 | 81,16 | 82,02 | 0,72% | 666.309,00 |
| 08.05.2025 | 82,96 | 83,35 | 81,18 | 81,43 | -1,27% | 475.191,00 |
| 07.05.2025 | 82,45 | 82,94 | 81,92 | 82,48 | 0,49% | 498.935,00 |
| 06.05.2025 | 82,47 | 82,69 | 81,84 | 82,08 | -0,40% | 652.664,00 |
| 05.05.2025 | 82,00 | 82,63 | 80,30 | 82,41 | -0,04% | 742.223,00 |
| 02.05.2025 | 79,51 | 82,70 | 78,66 | 82,44 | 4,09% | 1.093.110,00 |
| 01.05.2025 | 76,10 | 79,66 | 75,99 | 79,20 | 3,15% | 1.147.301,00 |
| 30.04.2025 | 77,55 | 77,82 | 75,73 | 76,78 | -1,12% | 1.123.706,00 |