88,026$
0,82%
Echtzeit-Aktienkurs National Fuel Gas Co.
Bid:
Ask:
Aktienkurse zur National Fuel Gas Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2025 | 77,85 | 78,17 | 77,11 | 77,65 | -0,89% | 532.177,00 |
| 28.04.2025 | 77,96 | 78,41 | 77,44 | 78,35 | 0,58% | 746.611,00 |
| 25.04.2025 | 77,79 | 78,35 | 77,43 | 77,90 | -0,08% | 374.741,00 |
| 24.04.2025 | 77,65 | 78,17 | 76,59 | 77,96 | 0,27% | 486.072,00 |
| 23.04.2025 | 78,50 | 78,66 | 77,25 | 77,75 | -0,58% | 686.258,00 |
| 22.04.2025 | 77,91 | 78,95 | 77,50 | 78,20 | 1,15% | 871.661,00 |
| 21.04.2025 | 78,32 | 78,83 | 76,56 | 77,31 | -2,08% | 555.928,00 |
| 17.04.2025 | 78,69 | 80,09 | 78,69 | 78,95 | 0,28% | 603.576,00 |
| 16.04.2025 | 78,33 | 79,34 | 78,33 | 78,73 | 0,91% | 642.869,00 |
| 15.04.2025 | 77,31 | 78,31 | 77,06 | 78,02 | 0,58% | 510.407,00 |
| 14.04.2025 | 77,38 | 78,02 | 76,77 | 77,57 | 1,45% | 534.684,00 |
| 11.04.2025 | 75,00 | 77,07 | 74,32 | 76,46 | 3,41% | 796.873,00 |
| 10.04.2025 | 74,04 | 74,63 | 72,47 | 73,94 | -0,88% | 631.752,00 |
| 09.04.2025 | 72,29 | 75,34 | 70,93 | 74,60 | 2,19% | 763.728,00 |
| 08.04.2025 | 74,95 | 75,25 | 71,99 | 73,00 | -0,34% | 787.218,00 |
| 07.04.2025 | 70,11 | 74,56 | 69,93 | 73,25 | 0,30% | 1.165.041,00 |
| 04.04.2025 | 76,84 | 77,63 | 71,78 | 73,03 | -7,32% | 1.340.835,00 |
| 03.04.2025 | 78,94 | 79,71 | 78,08 | 78,80 | -1,45% | 965.397,00 |
| 02.04.2025 | 79,56 | 80,14 | 79,09 | 79,96 | 0,20% | 542.360,00 |
| 01.04.2025 | 79,05 | 79,91 | 78,62 | 79,80 | 0,77% | 635.143,00 |
| 31.03.2025 | 78,57 | 79,69 | 78,28 | 79,19 | 0,49% | 901.603,00 |
| 28.03.2025 | 78,99 | 79,15 | 78,49 | 78,80 | 0,15% | 499.208,00 |
| 27.03.2025 | 79,02 | 79,35 | 78,26 | 78,68 | -0,29% | 443.555,00 |
| 26.03.2025 | 78,90 | 79,49 | 78,27 | 78,91 | 0,74% | 607.444,00 |
| 25.03.2025 | 78,29 | 78,80 | 77,66 | 78,33 | 0,06% | 556.525,00 |
| 24.03.2025 | 78,28 | 79,19 | 78,20 | 78,28 | 0,14% | 567.918,00 |
| 21.03.2025 | 79,00 | 79,35 | 77,79 | 78,17 | -1,06% | 1.464.670,00 |
| 20.03.2025 | 78,35 | 79,12 | 78,22 | 79,01 | 0,42% | 634.652,00 |
| 19.03.2025 | 77,65 | 78,99 | 77,39 | 78,68 | 1,31% | 820.703,00 |
| 18.03.2025 | 76,83 | 77,94 | 76,55 | 77,66 | 0,82% | 726.968,00 |