82,306$
-0,37%
Echtzeit-Aktienkurs National Fuel Gas Co
Bid:
Ask:
Aktienkurse zur National Fuel Gas Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 521.534,00 |
| 09.12.2025 | 82,16 | 82,79 | 81,58 | 81,89 | 0,52% | 582.520,00 |
| 08.12.2025 | 81,50 | 81,99 | 80,87 | 81,47 | -0,39% | 558.600,00 |
| 05.12.2025 | 82,21 | 82,80 | 81,76 | 81,79 | -0,51% | 478.562,00 |
| 04.12.2025 | 81,88 | 82,61 | 81,41 | 82,21 | -0,42% | 519.772,00 |
| 03.12.2025 | 81,64 | 82,62 | 81,57 | 82,56 | 1,72% | 529.608,00 |
| 02.12.2025 | 81,75 | 81,98 | 80,93 | 81,16 | -1,28% | 780.074,00 |
| 01.12.2025 | 82,45 | 82,87 | 81,89 | 82,21 | -0,29% | 595.635,00 |
| 28.11.2025 | 81,84 | 82,70 | 81,54 | 82,45 | 0,98% | 236.813,00 |
| 26.11.2025 | 80,59 | 82,14 | 79,99 | 81,65 | 1,28% | 483.849,00 |
| 25.11.2025 | 79,65 | 80,88 | 79,50 | 80,62 | 1,13% | 473.607,00 |
| 24.11.2025 | 79,53 | 80,44 | 79,12 | 79,72 | -0,51% | 692.665,00 |
| 21.11.2025 | 80,91 | 81,32 | 80,11 | 80,13 | -0,68% | 410.667,00 |
| 20.11.2025 | 80,52 | 81,94 | 80,20 | 80,68 | 0,75% | 448.585,00 |
| 19.11.2025 | 81,64 | 81,69 | 79,84 | 80,08 | -1,54% | 549.967,00 |
| 18.11.2025 | 80,15 | 81,49 | 80,09 | 81,33 | 0,98% | 450.959,00 |
| 17.11.2025 | 81,20 | 81,74 | 80,25 | 80,54 | -0,60% | 427.888,00 |
| 14.11.2025 | 80,52 | 81,27 | 79,96 | 81,03 | 0,31% | 452.754,00 |
| 13.11.2025 | 79,59 | 80,82 | 79,34 | 80,78 | 1,64% | 615.678,00 |
| 12.11.2025 | 80,12 | 80,12 | 79,09 | 79,48 | -0,75% | 431.067,00 |
| 11.11.2025 | 79,67 | 80,22 | 78,87 | 80,08 | 0,83% | 630.240,00 |
| 10.11.2025 | 79,37 | 79,81 | 78,60 | 79,42 | 0,09% | 669.024,00 |
| 07.11.2025 | 77,50 | 79,37 | 77,22 | 79,35 | 1,74% | 753.917,00 |
| 06.11.2025 | 80,49 | 80,62 | 77,71 | 77,99 | -1,78% | 913.389,00 |
| 05.11.2025 | 80,58 | 80,60 | 79,30 | 79,40 | -1,08% | 601.838,00 |
| 04.11.2025 | 79,43 | 80,68 | 78,43 | 80,27 | 0,49% | 713.496,00 |
| 03.11.2025 | 78,36 | 80,17 | 77,32 | 79,88 | 1,23% | 998.666,00 |
| 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 | 82,55 | 83,14 | 81,42 | 81,68 | -0,46% | 373.488,00 |
| 23.10.2025 | 82,61 | 83,09 | 82,06 | 82,06 | -0,29% | 506.676,00 |
| 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 |
| 10.10.2025 | 86,05 | 86,71 | 84,71 | 84,74 | -1,25% | 420.257,00 |
| 09.10.2025 | 87,87 | 88,48 | 85,35 | 85,81 | -3,32% | 755.765,00 |
| 08.10.2025 | 89,40 | 89,58 | 87,72 | 88,76 | -0,46% | 809.833,00 |
| 07.10.2025 | 88,25 | 89,26 | 88,25 | 89,17 | 1,10% | 549.288,00 |
| 06.10.2025 | 88,90 | 89,50 | 87,64 | 88,20 | -0,41% | 629.760,00 |
| 03.10.2025 | 91,05 | 91,63 | 88,32 | 88,56 | -3,42% | 824.905,00 |
| 02.10.2025 | 92,29 | 92,50 | 91,36 | 91,70 | -0,82% | 420.427,00 |
| 01.10.2025 | 92,17 | 93,80 | 92,11 | 92,46 | 0,10% | 598.035,00 |
| 30.09.2025 | 92,20 | 92,89 | 92,04 | 92,37 | -0,69% | 418.723,00 |
| 29.09.2025 | 93,72 | 93,86 | 92,25 | 93,01 | -0,76% | 781.340,00 |
| 26.09.2025 | 93,00 | 93,86 | 92,60 | 93,72 | 1,25% | 516.565,00 |
| 25.09.2025 | 93,71 | 94,13 | 91,94 | 92,56 | 0,39% | 715.909,00 |
| 24.09.2025 | 89,60 | 92,56 | 89,49 | 92,20 | 3,04% | 815.884,00 |
| 23.09.2025 | 87,36 | 89,48 | 87,19 | 89,48 | 2,33% | 429.213,00 |
| 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 | 87,29 | 88,25 | 87,04 | 87,38 | -0,65% | 332.864,00 |
| 17.09.2025 | 86,94 | 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 | 88,14 | 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 | 86,24 | 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 | 86,63 | 86,83 | 85,64 | 86,82 | 0,92% | 539.883,00 |
| 03.09.2025 | 86,80 | 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 | 87,07 | 87,25 | 86,40 | 86,95 | -0,36% | 358.990,00 |
| 27.08.2025 | 86,73 | 87,53 | 86,37 | 87,26 | 0,43% | 515.915,00 |
| 26.08.2025 | 86,85 | 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 | 86,75 | 87,59 | 86,40 | 87,38 | 0,39% | 382.980,00 |
| 20.08.2025 | 86,57 | 87,36 | 86,20 | 87,04 | 1,07% | 851.012,00 |
| 19.08.2025 | 85,04 | 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 | 88,05 | 88,43 | 87,49 | 87,78 | -0,31% | 428.508,00 |
| 13.08.2025 | 87,78 | 88,32 | 87,42 | 88,05 | 0,33% | 532.101,00 |
| 12.08.2025 | 88,02 | 88,08 | 86,30 | 87,76 | -0,16% | 481.232,00 |
| 11.08.2025 | 88,07 | 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 | 87,00 | 87,59 | 86,71 | 87,31 | 0,37% | 687.270,00 |
| 06.08.2025 | 86,71 | 87,71 | 86,56 | 86,99 | 0,27% | 491.390,00 |
| 05.08.2025 | 87,28 | 87,35 | 86,04 | 86,76 | -0,62% | 667.652,00 |
| 04.08.2025 | 86,67 | 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 | 86,24 | 88,37 | 85,41 | 86,79 | -1,73% | 1.228.092,00 |
| 30.07.2025 | 87,64 | 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 | 86,82 | 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 | 87,76 | 88,17 | 87,13 | 87,18 | -0,46% | 421.404,00 |