82,390$
-1,69%
Echtzeit-Aktienkurs National Fuel Gas Co.
Bid:
Ask:
Aktienkurse zur National Fuel Gas Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 83,81 | 84,14 | 83,81 | 83,90 | 0,11% | - |
| 08.09.2026 | 83,72 | 84,19 | 83,46 | 83,81 | 0,59% | 329.712,00 |
| 04.09.2026 | 83,00 | 83,65 | 82,66 | 83,32 | -0,25% | 444.249,00 |
| 03.09.2026 | 83,58 | 84,29 | 83,24 | 83,53 | 0,38% | 584.307,00 |
| 02.09.2026 | 83,64 | 84,09 | 82,45 | 83,21 | -0,74% | 428.474,00 |
| 01.09.2026 | 83,80 | 84,29 | 83,30 | 83,83 | 0,93% | 379.547,00 |
| 31.08.2026 | 83,44 | 83,73 | 82,83 | 83,06 | 0,11% | 514.210,00 |
| 28.08.2026 | 83,15 | 83,61 | 82,79 | 82,97 | 0,12% | 405.873,00 |
| 27.08.2026 | 82,82 | 83,28 | 81,93 | 82,87 | -0,78% | 349.389,00 |
| 26.08.2026 | 82,17 | 83,77 | 82,17 | 83,52 | 1,68% | 416.844,00 |
| 25.08.2026 | 82,21 | 82,58 | 81,70 | 82,14 | -0,39% | 365.390,00 |
| 24.08.2026 | 82,48 | 83,01 | 81,83 | 82,46 | -0,02% | 406.000,00 |
| 21.08.2026 | 84,27 | 84,27 | 82,23 | 82,48 | -1,74% | 475.769,00 |
| 20.08.2026 | 83,80 | 84,99 | 83,61 | 83,94 | 0,43% | 350.533,00 |
| 19.08.2026 | 83,83 | 84,54 | 83,33 | 83,58 | 0,25% | 551.642,00 |
| 18.08.2026 | 82,69 | 84,07 | 82,38 | 83,37 | 1,89% | 612.188,00 |
| 17.08.2026 | 81,70 | 81,94 | 80,88 | 81,82 | -0,12% | 446.241,00 |
| 14.08.2026 | 81,46 | 82,14 | 81,41 | 81,92 | 0,50% | 290.227,00 |
| 13.08.2026 | 81,54 | 82,16 | 81,04 | 81,51 | -0,26% | 381.423,00 |
| 12.08.2026 | 81,50 | 82,14 | 80,87 | 81,72 | -0,64% | 609.342,00 |
| 11.08.2026 | 81,70 | 82,29 | 81,17 | 82,25 | 0,53% | 519.733,00 |
| 10.08.2026 | 80,72 | 81,90 | 80,33 | 81,82 | 1,59% | 477.936,00 |
| 07.08.2026 | 80,12 | 81,49 | 79,92 | 80,54 | -0,11% | 673.688,00 |
| 06.08.2026 | 80,09 | 80,77 | 79,23 | 80,63 | 2,19% | 646.777,00 |
| 05.08.2026 | 81,76 | 81,76 | 78,75 | 78,90 | -3,30% | 895.866,00 |
| 04.08.2026 | 81,69 | 82,23 | 80,85 | 81,59 | -1,41% | 667.497,00 |
| 03.08.2026 | 81,76 | 83,58 | 81,46 | 82,76 | 0,55% | 914.753,00 |
| 31.07.2026 | 81,76 | 82,42 | 81,08 | 82,31 | -0,19% | 1.264.980,00 |
| 30.07.2026 | 79,85 | 82,57 | 79,35 | 82,47 | 1,89% | 1.017.217,00 |
| 29.07.2026 | 82,07 | 82,47 | 80,84 | 80,94 | -0,55% | 1.130.712,00 |
| 28.07.2026 | 81,17 | 82,55 | 80,83 | 81,39 | 0,81% | 667.869,00 |
| 27.07.2026 | 81,85 | 82,03 | 80,66 | 80,74 | -2,12% | 410.658,00 |
| 24.07.2026 | 82,30 | 83,02 | 82,00 | 82,49 | 0,52% | 492.611,00 |
| 23.07.2026 | 83,14 | 83,70 | 81,79 | 82,06 | -0,97% | 624.186,00 |
| 22.07.2026 | 81,78 | 82,95 | 81,19 | 82,86 | 2,45% | 546.781,00 |
| 21.07.2026 | 80,85 | 81,27 | 80,67 | 80,88 | -0,34% | 510.024,00 |
| 20.07.2026 | 80,95 | 81,59 | 80,87 | 81,16 | 0,27% | 602.118,00 |
| 17.07.2026 | 82,55 | 83,08 | 80,73 | 80,94 | -0,86% | 878.583,00 |
| 16.07.2026 | 80,40 | 82,30 | 80,05 | 81,64 | 2,06% | 976.357,00 |
| 15.07.2026 | 79,90 | 80,33 | 79,29 | 79,99 | 0,16% | 629.892,00 |
| 14.07.2026 | 80,57 | 81,02 | 79,30 | 79,86 | -1,30% | 545.913,00 |
| 13.07.2026 | 79,67 | 81,20 | 79,53 | 80,91 | 2,29% | 659.103,00 |
| 10.07.2026 | 79,10 | 79,75 | 78,39 | 79,10 | 0,10% | 584.578,00 |
| 09.07.2026 | 78,70 | 79,80 | 78,38 | 79,02 | 0,01% | 690.582,00 |
| 08.07.2026 | 80,32 | 80,66 | 79,01 | 79,01 | -1,29% | 700.818,00 |
| 07.07.2026 | 79,05 | 80,47 | 78,52 | 80,04 | 2,31% | 671.347,00 |
| 06.07.2026 | 78,69 | 79,04 | 78,19 | 78,23 | -1,40% | 555.648,00 |
| 02.07.2026 | 78,12 | 79,37 | 77,89 | 79,34 | 2,37% | 677.871,00 |
| 01.07.2026 | 77,18 | 78,08 | 77,18 | 77,50 | 0,38% | 696.725,00 |
| 30.06.2026 | 77,75 | 78,50 | 77,01 | 77,21 | -1,74% | 729.466,00 |
| 29.06.2026 | 77,75 | 78,62 | 77,43 | 78,58 | 0,17% | 825.008,00 |
| 26.06.2026 | 76,95 | 78,45 | 76,91 | 78,45 | 2,54% | 1.621.645,00 |
| 25.06.2026 | 76,57 | 77,66 | 76,11 | 76,51 | -0,16% | 783.947,00 |
| 24.06.2026 | 76,70 | 77,11 | 76,00 | 76,63 | -0,57% | 607.123,00 |
| 23.06.2026 | 76,29 | 77,20 | 76,01 | 77,07 | 1,25% | 618.078,00 |
| 22.06.2026 | 76,36 | 76,36 | 75,44 | 76,12 | 0,53% | 850.730,00 |
| 19.06.2026 | 75,93 | 75,93 | 75,68 | 75,72 | -0,23% | - |
| 18.06.2026 | 75,67 | 75,92 | 75,17 | 75,89 | -0,07% | 893.133,00 |
| 17.06.2026 | 76,23 | 76,77 | 75,27 | 75,94 | -1,09% | 565.718,00 |
| 16.06.2026 | 76,68 | 77,57 | 76,24 | 76,78 | -0,08% | 526.363,00 |
| 15.06.2026 | 76,12 | 77,35 | 75,67 | 76,84 | -0,92% | 540.919,00 |
| 12.06.2026 | 76,93 | 78,00 | 76,50 | 77,55 | 0,98% | 553.190,00 |
| 11.06.2026 | 77,63 | 78,90 | 76,75 | 76,80 | -0,43% | 636.188,00 |
| 10.06.2026 | 77,57 | 78,17 | 76,97 | 77,13 | 0,42% | 702.275,00 |
| 09.06.2026 | 76,30 | 77,51 | 75,86 | 76,81 | 0,60% | 603.988,00 |
| 08.06.2026 | 77,37 | 77,95 | 76,23 | 76,35 | -1,38% | 475.459,00 |
| 05.06.2026 | 77,76 | 78,16 | 77,28 | 77,42 | 0,14% | 624.976,00 |
| 04.06.2026 | 76,46 | 78,09 | 76,46 | 77,31 | -0,18% | 737.598,00 |
| 03.06.2026 | 76,82 | 78,21 | 76,35 | 77,45 | 1,32% | 858.136,00 |
| 02.06.2026 | 76,50 | 77,12 | 75,85 | 76,44 | -0,65% | 993.408,00 |
| 01.06.2026 | 77,25 | 77,64 | 76,75 | 76,94 | -0,40% | 656.897,00 |
| 29.05.2026 | 77,82 | 78,32 | 77,07 | 77,25 | -1,11% | 923.364,00 |
| 28.05.2026 | 78,32 | 78,49 | 77,60 | 78,12 | -0,23% | 650.954,00 |
| 27.05.2026 | 79,05 | 79,72 | 78,18 | 78,30 | -1,93% | 733.943,00 |
| 26.05.2026 | 80,63 | 80,94 | 79,56 | 79,84 | -1,33% | 577.382,00 |
| 22.05.2026 | 81,24 | 81,69 | 80,20 | 80,92 | -0,43% | 739.227,00 |
| 21.05.2026 | 81,94 | 82,10 | 80,37 | 81,27 | -1,17% | 2.116.501,00 |
| 20.05.2026 | 84,39 | 84,58 | 81,65 | 82,23 | -2,80% | 1.266.449,00 |
| 19.05.2026 | 83,21 | 85,20 | 82,86 | 84,60 | 2,00% | 945.543,00 |
| 18.05.2026 | 81,60 | 83,39 | 81,60 | 82,94 | 2,11% | 954.164,00 |
| 15.05.2026 | 82,06 | 82,40 | 80,86 | 81,23 | -0,34% | 910.576,00 |
| 14.05.2026 | 79,24 | 81,90 | 79,24 | 81,51 | 1,05% | 817.543,00 |
| 13.05.2026 | 80,20 | 81,19 | 79,77 | 80,66 | 0,32% | 808.331,00 |
| 12.05.2026 | 79,70 | 80,65 | 79,30 | 80,40 | 1,21% | 655.330,00 |
| 11.05.2026 | 80,15 | 80,80 | 79,22 | 79,44 | -0,10% | 566.414,00 |
| 08.05.2026 | 80,58 | 80,90 | 79,47 | 79,52 | -0,87% | 739.269,00 |
| 07.05.2026 | 81,32 | 81,37 | 79,63 | 80,22 | -1,58% | 1.178.486,00 |
| 06.05.2026 | 80,74 | 82,07 | 80,71 | 81,51 | -0,65% | 999.592,00 |
| 05.05.2026 | 82,63 | 83,52 | 81,71 | 82,04 | -1,18% | 724.206,00 |
| 04.05.2026 | 83,00 | 84,65 | 82,75 | 83,02 | 0,05% | 682.370,00 |
| 01.05.2026 | 84,28 | 84,73 | 82,70 | 82,98 | -1,66% | 1.331.713,00 |
| 30.04.2026 | 87,23 | 88,39 | 84,12 | 84,38 | -4,19% | 1.863.353,00 |
| 29.04.2026 | 89,52 | 89,96 | 87,94 | 88,07 | -1,29% | 1.308.836,00 |
| 28.04.2026 | 90,13 | 90,13 | 89,07 | 89,22 | 0,42% | 655.161,00 |
| 27.04.2026 | 89,09 | 89,86 | 88,67 | 88,85 | 0,76% | 549.290,00 |
| 24.04.2026 | 87,02 | 89,43 | 87,02 | 88,18 | -1,09% | 604.246,00 |
| 23.04.2026 | 87,69 | 89,39 | 87,54 | 89,15 | 2,53% | 730.754,00 |
| 22.04.2026 | 87,13 | 87,37 | 86,05 | 86,95 | 0,80% | 779.563,00 |
| 21.04.2026 | 87,08 | 87,35 | 85,94 | 86,26 | -0,47% | 835.259,00 |
| 20.04.2026 | 87,67 | 88,48 | 86,58 | 86,67 | -0,96% | 697.994,00 |