70,240$
2,60%
Echtzeit-Aktienkurs National Fuel Gas Co.
Bid:
Ask:
Aktienkurse zur National Fuel Gas Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 69,02 | 73,10 | 69,02 | 70,29 | 2,67% | 60.919,00 |
| 29.01.2025 | 67,84 | 68,79 | 67,39 | 68,46 | 0,62% | 796.073,00 |
| 28.01.2025 | 67,91 | 68,26 | 67,37 | 68,04 | -0,09% | 679.074,00 |
| 27.01.2025 | 69,72 | 69,91 | 67,11 | 68,10 | -2,04% | 737.489,00 |
| 24.01.2025 | 70,00 | 70,12 | 69,36 | 69,52 | 0,12% | 689.973,00 |
| 23.01.2025 | 68,63 | 69,55 | 68,31 | 69,44 | 1,49% | 488.299,00 |
| 22.01.2025 | 69,51 | 69,73 | 68,41 | 68,42 | -1,93% | 763.367,00 |
| 21.01.2025 | 68,74 | 69,83 | 68,60 | 69,77 | 2,21% | 637.473,00 |
| 17.01.2025 | 67,67 | 68,57 | 67,67 | 68,26 | 0,54% | 613.839,00 |
| 16.01.2025 | 66,30 | 67,95 | 66,23 | 67,89 | 2,32% | 704.254,00 |
| 15.01.2025 | 65,78 | 66,55 | 65,56 | 66,35 | 1,92% | 942.096,00 |
| 14.01.2025 | 63,75 | 65,18 | 63,66 | 65,10 | 2,25% | 621.649,00 |
| 13.01.2025 | 62,99 | 64,00 | 62,88 | 63,67 | 1,76% | 636.491,00 |
| 10.01.2025 | 62,37 | 63,07 | 62,03 | 62,57 | 0,48% | 560.846,00 |
| 08.01.2025 | 60,78 | 62,29 | 60,70 | 62,27 | 1,76% | 520.238,00 |
| 07.01.2025 | 60,77 | 61,40 | 60,59 | 61,19 | 0,79% | 381.088,00 |
| 06.01.2025 | 61,47 | 61,62 | 60,48 | 60,71 | -1,04% | 627.392,00 |
| 03.01.2025 | 61,36 | 61,61 | 61,05 | 61,35 | -0,02% | 331.562,00 |
| 02.01.2025 | 61,23 | 61,48 | 60,95 | 61,36 | 1,12% | 409.980,00 |
| 31.12.2024 | 60,85 | 60,88 | 60,12 | 60,68 | -0,44% | 394.598,00 |
| 30.12.2024 | 60,57 | 61,50 | 60,36 | 60,95 | 0,98% | 433.093,00 |
| 27.12.2024 | 60,31 | 60,90 | 60,03 | 60,36 | -0,40% | 341.215,00 |
| 26.12.2024 | 60,90 | 60,90 | 60,45 | 60,60 | -0,77% | 278.917,00 |
| 24.12.2024 | 60,60 | 61,10 | 60,40 | 61,07 | 1,16% | 119.971,00 |
| 23.12.2024 | 60,05 | 60,46 | 59,57 | 60,37 | 0,73% | 354.050,00 |
| 20.12.2024 | 59,01 | 60,35 | 59,01 | 59,93 | 1,01% | 1.881.063,00 |
| 19.12.2024 | 59,15 | 60,13 | 59,15 | 59,33 | 0,39% | 634.289,00 |
| 18.12.2024 | 60,65 | 61,00 | 59,05 | 59,10 | -2,52% | 462.635,00 |
| 17.12.2024 | 60,50 | 60,89 | 60,21 | 60,63 | -0,39% | 671.658,00 |
| 16.12.2024 | 61,35 | 61,35 | 60,67 | 60,87 | -0,81% | 434.357,00 |
| 13.12.2024 | 60,80 | 61,65 | 60,75 | 61,37 | 0,95% | 541.055,00 |
| 12.12.2024 | 61,97 | 62,43 | 60,34 | 60,79 | -1,36% | 464.088,00 |
| 11.12.2024 | 61,70 | 61,94 | 61,22 | 61,63 | 0,24% | 756.334,00 |
| 10.12.2024 | 61,10 | 61,81 | 60,60 | 61,48 | 0,57% | 353.549,00 |
| 09.12.2024 | 61,07 | 61,89 | 60,73 | 61,13 | 0,18% | 389.242,00 |
| 06.12.2024 | 62,03 | 62,14 | 60,54 | 61,02 | -1,87% | 317.403,00 |
| 05.12.2024 | 62,38 | 63,04 | 62,09 | 62,18 | 0,24% | 325.317,00 |
| 04.12.2024 | 61,95 | 62,46 | 61,57 | 62,03 | -1,07% | 280.104,00 |
| 03.12.2024 | 63,00 | 63,15 | 62,49 | 62,70 | -0,10% | 317.236,00 |
| 02.12.2024 | 64,00 | 64,04 | 62,02 | 62,76 | -1,89% | 485.737,00 |
| 29.11.2024 | 63,91 | 64,65 | 63,69 | 63,97 | 0,80% | 259.501,00 |
| 27.11.2024 | 63,70 | 64,36 | 63,40 | 63,46 | 0,11% | 384.169,00 |
| 26.11.2024 | 64,01 | 64,01 | 63,24 | 63,39 | -0,94% | 391.757,00 |
| 25.11.2024 | 64,45 | 65,06 | 63,84 | 63,99 | -0,37% | 692.778,00 |
| 22.11.2024 | 63,78 | 64,30 | 63,27 | 64,23 | 1,13% | 735.396,00 |
| 21.11.2024 | 62,10 | 63,67 | 62,03 | 63,51 | 2,98% | 59.335,00 |
| 20.11.2024 | 61,97 | 62,39 | 61,26 | 61,67 | -0,53% | 468.992,00 |
| 19.11.2024 | 61,75 | 62,20 | 61,54 | 62,00 | -0,35% | 368.754,00 |
| 18.11.2024 | 61,08 | 62,48 | 61,08 | 62,22 | 1,87% | 385.973,00 |
| 15.11.2024 | 60,37 | 61,16 | 60,36 | 61,08 | 1,08% | 374.525,00 |
| 14.11.2024 | 60,98 | 61,07 | 60,22 | 60,43 | -0,82% | 306.681,00 |
| 13.11.2024 | 61,58 | 61,73 | 60,75 | 60,93 | -0,55% | 529.302,00 |
| 12.11.2024 | 61,38 | 62,21 | 61,12 | 61,27 | -0,33% | 535.711,00 |
| 11.11.2024 | 59,75 | 61,73 | 59,59 | 61,47 | 3,47% | 675.493,00 |
| 08.11.2024 | 59,23 | 59,87 | 58,98 | 59,41 | 0,88% | 592.151,00 |
| 07.11.2024 | 60,78 | 62,09 | 58,82 | 58,89 | -5,59% | 1.224.918,00 |
| 06.11.2024 | 61,61 | 63,04 | 61,54 | 62,38 | 3,06% | 644.409,00 |
| 05.11.2024 | 59,83 | 60,53 | 59,66 | 60,53 | 1,22% | 345.931,00 |
| 04.11.2024 | 59,42 | 60,19 | 59,39 | 59,80 | 0,55% | 296.053,00 |
| 01.11.2024 | 60,43 | 60,64 | 59,31 | 59,47 | -1,75% | 351.815,00 |
| 31.10.2024 | 60,84 | 61,59 | 60,34 | 60,53 | -0,54% | 494.473,00 |
| 30.10.2024 | 61,03 | 61,70 | 60,75 | 60,86 | -0,28% | 366.295,00 |
| 29.10.2024 | 61,15 | 61,20 | 60,49 | 61,03 | -0,44% | 409.896,00 |
| 28.10.2024 | 61,14 | 61,66 | 60,62 | 61,30 | -0,78% | 329.130,00 |
| 25.10.2024 | 62,48 | 62,48 | 61,71 | 61,78 | -1,44% | 276.675,00 |
| 24.10.2024 | 62,95 | 63,07 | 62,39 | 62,68 | -0,43% | 373.626,00 |
| 23.10.2024 | 62,61 | 63,02 | 62,36 | 62,95 | 0,66% | 385.711,00 |
| 22.10.2024 | 62,59 | 62,79 | 62,21 | 62,54 | -0,08% | 340.735,00 |
| 21.10.2024 | 63,11 | 63,54 | 62,32 | 62,59 | -0,70% | 360.425,00 |
| 18.10.2024 | 62,46 | 63,04 | 62,10 | 63,03 | 0,98% | 442.011,00 |
| 17.10.2024 | 62,00 | 62,57 | 61,79 | 62,42 | 0,42% | 387.814,00 |
| 16.10.2024 | 61,35 | 62,41 | 61,30 | 62,16 | 2,14% | 506.019,00 |
| 15.10.2024 | 60,25 | 61,28 | 60,16 | 60,86 | 0,41% | 437.903,00 |
| 14.10.2024 | 60,54 | 60,85 | 60,45 | 60,61 | 0,41% | 271.049,00 |
| 11.10.2024 | 59,95 | 60,63 | 59,95 | 60,36 | 0,84% | 267.263,00 |
| 10.10.2024 | 59,31 | 59,88 | 59,31 | 59,86 | 1,10% | 429.063,00 |
| 09.10.2024 | 59,05 | 59,51 | 58,93 | 59,21 | -0,35% | 447.136,00 |
| 08.10.2024 | 60,33 | 60,39 | 59,40 | 59,42 | -1,49% | 397.430,00 |
| 07.10.2024 | 61,03 | 61,12 | 59,90 | 60,32 | -1,29% | 353.225,00 |
| 04.10.2024 | 60,77 | 61,47 | 60,63 | 61,11 | 0,49% | 538.361,00 |
| 03.10.2024 | 60,35 | 61,16 | 60,17 | 60,81 | 0,81% | 611.795,00 |
| 02.10.2024 | 60,39 | 61,10 | 60,28 | 60,32 | 0,10% | 647.554,00 |
| 01.10.2024 | 60,36 | 60,73 | 60,00 | 60,26 | -0,58% | 750.340,00 |
| 30.09.2024 | 60,13 | 60,77 | 59,86 | 60,61 | 0,00% | 408.620,00 |
| 27.09.2024 | 59,68 | 60,84 | 59,47 | 60,61 | 2,82% | 590.517,00 |
| 26.09.2024 | 59,90 | 60,22 | 58,83 | 58,95 | -1,86% | 585.793,00 |
| 25.09.2024 | 60,76 | 60,85 | 60,05 | 60,07 | -0,99% | 371.314,00 |
| 24.09.2024 | 61,15 | 61,56 | 60,65 | 60,67 | -0,90% | 389.179,00 |
| 23.09.2024 | 60,60 | 61,27 | 60,07 | 61,22 | 1,53% | 331.273,00 |
| 20.09.2024 | 60,38 | 60,58 | 59,93 | 60,30 | -0,10% | 1.222.318,00 |
| 19.09.2024 | 60,45 | 60,78 | 60,20 | 60,36 | 0,10% | 578.619,00 |
| 18.09.2024 | 60,88 | 61,16 | 60,11 | 60,30 | -0,89% | 450.722,00 |
| 17.09.2024 | 61,07 | 61,42 | 60,68 | 60,84 | -0,18% | 446.409,00 |
| 16.09.2024 | 60,60 | 61,14 | 60,33 | 60,95 | 1,16% | 341.809,00 |
| 13.09.2024 | 59,40 | 60,26 | 59,22 | 60,25 | 1,81% | 542.120,00 |
| 12.09.2024 | 59,87 | 60,25 | 58,85 | 59,18 | -2,20% | 586.851,00 |
| 11.09.2024 | 60,09 | 60,55 | 59,52 | 60,51 | 0,03% | 470.251,00 |
| 10.09.2024 | 59,53 | 60,61 | 59,45 | 60,49 | 1,77% | 372.916,00 |
| 09.09.2024 | 58,87 | 59,48 | 58,50 | 59,44 | 0,81% | 690.231,00 |
| 06.09.2024 | 59,35 | 59,66 | 58,93 | 58,96 | -0,62% | 534.422,00 |