92,875$
0,09%
Echtzeit-Aktienkurs National Fuel Gas Co.
Bid:
Ask:
Aktienkurse zur National Fuel Gas Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 93,15 | 93,64 | 92,70 | 92,79 | -0,79% | 332,00 |
| 04.03.2026 | 92,52 | 93,81 | 92,01 | 93,53 | 0,66% | 332,00 |
| 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% | 332,00 |
| 27.02.2026 | 89,80 | 91,46 | 89,10 | 91,03 | 2,25% | 813.304,00 |
| 26.02.2026 | 88,33 | 89,50 | 88,13 | 89,03 | 0,62% | 590.238,00 |
| 25.02.2026 | 87,57 | 89,20 | 86,07 | 88,48 | 1,04% | 720.433,00 |
| 24.02.2026 | 87,66 | 88,51 | 86,60 | 87,57 | -0,02% | 511.016,00 |
| 23.02.2026 | 89,45 | 90,20 | 87,47 | 87,59 | -1,62% | 701.343,00 |
| 20.02.2026 | 88,39 | 89,14 | 87,41 | 89,03 | 1,31% | 779.958,00 |
| 19.02.2026 | 86,89 | 88,13 | 86,68 | 87,88 | 1,88% | 616.637,00 |
| 18.02.2026 | 87,46 | 87,60 | 86,20 | 86,26 | -1,04% | 780.674,00 |
| 17.02.2026 | 88,00 | 88,02 | 86,30 | 87,17 | -0,19% | 531.316,00 |
| 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% | 651.041,00 |
| 11.02.2026 | 85,30 | 85,59 | 84,60 | 85,06 | 0,21% | 610.093,00 |
| 10.02.2026 | 85,44 | 85,53 | 84,18 | 84,88 | -0,13% | 530.877,00 |
| 09.02.2026 | 85,88 | 86,35 | 84,88 | 84,99 | -0,91% | 620.332,00 |
| 06.02.2026 | 85,65 | 86,86 | 85,51 | 85,77 | 1,31% | 1.022.874,00 |
| 05.02.2026 | 84,52 | 85,54 | 84,13 | 84,66 | 0,59% | 526.988,00 |
| 04.02.2026 | 84,12 | 84,70 | 83,03 | 84,16 | 0,87% | 829.439,00 |
| 03.02.2026 | 83,15 | 84,43 | 82,97 | 83,43 | 0,48% | 737.447,00 |
| 02.02.2026 | 83,23 | 83,89 | 81,91 | 83,03 | -0,86% | 1.227.018,00 |
| 30.01.2026 | 84,02 | 84,48 | 82,54 | 83,75 | -0,30% | 1.214.851,00 |
| 29.01.2026 | 81,70 | 84,80 | 81,70 | 84,00 | 1,10% | 1.131.969,00 |
| 28.01.2026 | 83,27 | 83,37 | 82,12 | 83,09 | -0,10% | 1.056.168,00 |
| 27.01.2026 | 82,85 | 83,30 | 81,84 | 83,17 | 0,30% | 490.260,00 |
| 26.01.2026 | 82,19 | 83,06 | 81,82 | 82,92 | 1,53% | 914.448,00 |
| 23.01.2026 | 82,15 | 82,15 | 81,14 | 81,67 | 0,12% | 939.860,00 |
| 22.01.2026 | 83,12 | 83,83 | 80,66 | 81,57 | -1,64% | 744.674,00 |
| 21.01.2026 | 81,95 | 83,80 | 81,49 | 82,93 | 2,55% | 880.922,00 |
| 20.01.2026 | 81,39 | 82,25 | 80,63 | 80,87 | -0,44% | 657.453,00 |
| 19.01.2026 | 81,23 | 81,31 | 81,17 | 81,22 | 0,02% | - |
| 16.01.2026 | 80,76 | 81,46 | 80,53 | 81,21 | -0,10% | 759.330,00 |
| 15.01.2026 | 80,23 | 81,95 | 79,88 | 81,29 | 0,91% | 768.098,00 |
| 14.01.2026 | 79,72 | 81,06 | 79,65 | 80,56 | 0,89% | 675.928,00 |
| 13.01.2026 | 78,70 | 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 |
| 10.12.2025 | 82,06 | 82,21 | 81,32 | 82,02 | 0,16% | 519.419,00 |
| 09.12.2025 | 82,16 | 82,79 | 81,58 | 81,89 | 0,52% | 582.484,00 |
| 08.12.2025 | 81,50 | 81,99 | 80,87 | 81,47 | -0,39% | 418.588,00 |
| 05.12.2025 | 82,21 | 82,80 | 81,76 | 81,79 | -0,51% | 478.556,00 |
| 04.12.2025 | 81,88 | 82,61 | 81,41 | 82,21 | -0,42% | 506.620,00 |
| 03.12.2025 | 81,64 | 82,62 | 81,57 | 82,56 | 1,72% | 522.957,00 |
| 02.12.2025 | 81,75 | 81,98 | 80,93 | 81,16 | -1,28% | 774.628,00 |
| 01.12.2025 | 82,45 | 82,87 | 81,89 | 82,21 | -0,29% | 595.618,00 |
| 28.11.2025 | 81,84 | 82,70 | 81,54 | 82,45 | 0,98% | 236.713,00 |
| 26.11.2025 | 80,59 | 82,14 | 79,99 | 81,65 | 1,28% | 483.849,00 |
| 25.11.2025 | 79,50 | 80,88 | 79,50 | 80,62 | 1,13% | 473.593,00 |
| 24.11.2025 | 79,53 | 80,44 | 79,12 | 79,72 | -0,51% | 692.653,00 |
| 21.11.2025 | 80,82 | 81,32 | 80,11 | 80,13 | -0,68% | 410.536,00 |
| 20.11.2025 | 80,52 | 81,94 | 80,20 | 80,68 | 0,75% | 448.481,00 |
| 19.11.2025 | 81,64 | 81,69 | 79,84 | 80,08 | -1,54% | 549.946,00 |
| 18.11.2025 | 80,15 | 81,49 | 80,09 | 81,33 | 0,98% | 450.933,00 |
| 17.11.2025 | 81,05 | 81,74 | 80,25 | 80,54 | -0,60% | 427.870,00 |
| 14.11.2025 | 80,70 | 81,27 | 79,96 | 81,03 | 0,31% | 451.691,00 |
| 13.11.2025 | 79,59 | 80,82 | 79,34 | 80,78 | 1,64% | 615.505,00 |
| 12.11.2025 | 80,12 | 80,12 | 79,09 | 79,48 | -0,75% | 430.901,00 |
| 11.11.2025 | 79,67 | 80,22 | 78,87 | 80,08 | 0,83% | 629.975,00 |
| 10.11.2025 | 79,37 | 79,81 | 78,60 | 79,42 | 0,09% | 668.896,00 |
| 07.11.2025 | 77,50 | 79,37 | 77,22 | 79,35 | 1,74% | 753.785,00 |
| 06.11.2025 | 80,49 | 80,62 | 77,71 | 77,99 | -1,78% | 912.934,00 |
| 05.11.2025 | 80,58 | 80,60 | 79,30 | 79,40 | -1,08% | 601.480,00 |
| 04.11.2025 | 79,43 | 80,68 | 78,43 | 80,27 | 0,49% | 713.485,00 |
| 03.11.2025 | 78,36 | 80,17 | 77,32 | 79,88 | 1,23% | 998.557,00 |
| 31.10.2025 | 79,52 | 79,70 | 78,75 | 78,91 | -0,52% | 1.073.119,00 |
| 30.10.2025 | 79,24 | 80,26 | 78,41 | 79,32 | 0,41% | 688.243,00 |
| 29.10.2025 | 79,94 | 80,06 | 78,60 | 79,00 | -1,55% | 743.524,00 |
| 28.10.2025 | 81,22 | 81,35 | 79,96 | 80,24 | -1,35% | 684.276,00 |
| 27.10.2025 | 81,65 | 81,65 | 80,74 | 81,34 | -0,42% | 567.381,00 |
| 24.10.2025 | 82,68 | 83,14 | 81,42 | 81,68 | -0,46% | 373.407,00 |
| 23.10.2025 | 82,61 | 83,09 | 82,06 | 82,06 | -0,29% | - |
| 22.10.2025 | 83,00 | 83,16 | 81,78 | 82,30 | -0,21% | 457.774,00 |
| 21.10.2025 | 86,33 | 86,40 | 81,66 | 82,47 | -4,63% | 978.758,00 |
| 20.10.2025 | 86,50 | 86,76 | 85,53 | 86,47 | 0,90% | 341.115,00 |
| 17.10.2025 | 85,23 | 85,93 | 84,95 | 85,70 | 0,54% | - |
| 16.10.2025 | 86,77 | 86,77 | 84,91 | 85,24 | -1,13% | 535.749,00 |
| 15.10.2025 | 84,90 | 87,13 | 84,90 | 86,21 | 2,00% | 797.798,00 |
| 14.10.2025 | 84,27 | 84,84 | 83,98 | 84,52 | -0,32% | 367.667,00 |
| 13.10.2025 | 84,74 | 85,55 | 84,07 | 84,79 | 0,06% | 445.781,00 |