81,800$
0,45%
Echtzeit-Aktienkurs National Fuel Gas Co.
Bid:
Ask:
Aktienkurse zur National Fuel Gas Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 81,29 | 82,07 | 81,19 | 81,80 | 0,45% | 5.761,00 |
| 08.05.2025 | 82,96 | 83,35 | 81,18 | 81,43 | -1,27% | 475.126,00 |
| 07.05.2025 | 82,45 | 82,94 | 81,92 | 82,48 | 0,49% | 498.917,00 |
| 06.05.2025 | 82,47 | 82,69 | 81,84 | 82,08 | -0,40% | 647.762,00 |
| 05.05.2025 | 82,00 | 82,63 | 80,30 | 82,41 | -0,04% | 742.137,00 |
| 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% | 1.147.024,00 |
| 30.04.2025 | 77,65 | 77,82 | 75,73 | 76,78 | -1,12% | 1.123.662,00 |
| 29.04.2025 | 77,85 | 78,17 | 77,11 | 77,65 | -0,89% | 532.088,00 |
| 28.04.2025 | 77,96 | 78,41 | 77,44 | 78,35 | 0,58% | 746.604,00 |
| 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% | 485.835,00 |
| 23.04.2025 | 78,50 | 78,66 | 77,25 | 77,75 | -0,58% | 684.258,00 |
| 22.04.2025 | 77,91 | 78,95 | 77,50 | 78,20 | 1,15% | 871.596,00 |
| 21.04.2025 | 78,32 | 78,83 | 76,56 | 77,31 | -2,08% | 555.760,00 |
| 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% | 642.852,00 |
| 15.04.2025 | 77,31 | 78,31 | 77,06 | 78,02 | 0,58% | 510.406,00 |
| 14.04.2025 | 77,38 | 78,02 | 76,77 | 77,57 | 1,45% | 534.482,00 |
| 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% | 631.712,00 |
| 09.04.2025 | 72,29 | 75,34 | 70,93 | 74,60 | 2,19% | 763.707,00 |
| 08.04.2025 | 74,95 | 75,25 | 71,99 | 73,00 | -0,34% | 787.215,00 |
| 07.04.2025 | 70,11 | 74,56 | 69,93 | 73,25 | 0,30% | 1.164.811,00 |
| 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% | 965.339,00 |
| 02.04.2025 | 79,56 | 80,14 | 79,09 | 79,96 | 0,20% | 542.029,00 |
| 01.04.2025 | 79,05 | 79,91 | 78,62 | 79,80 | 0,77% | 634.978,00 |
| 31.03.2025 | 78,57 | 79,69 | 78,28 | 79,19 | 0,49% | 901.580,00 |
| 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% | 443.514,00 |
| 26.03.2025 | 78,27 | 79,49 | 78,27 | 78,91 | 0,74% | 607.434,00 |
| 25.03.2025 | 78,28 | 78,80 | 77,66 | 78,33 | 0,06% | 555.732,00 |
| 24.03.2025 | 78,48 | 79,19 | 78,20 | 78,28 | 0,14% | 522.663,00 |
| 21.03.2025 | 79,00 | 79,35 | 77,79 | 78,17 | -1,06% | 1.464.670,00 |
| 20.03.2025 | 78,34 | 79,12 | 78,22 | 79,01 | 0,42% | 616.892,00 |
| 19.03.2025 | 77,65 | 78,99 | 77,39 | 78,68 | 1,31% | 820.460,00 |
| 18.03.2025 | 76,55 | 77,94 | 76,55 | 77,66 | 0,82% | 725.718,00 |
| 17.03.2025 | 76,76 | 77,90 | 76,49 | 77,03 | 0,75% | 693.921,00 |
| 14.03.2025 | 74,66 | 76,58 | 74,54 | 76,46 | 2,41% | 525.414,00 |
| 13.03.2025 | 74,03 | 74,80 | 73,68 | 74,66 | 1,36% | 602.257,00 |
| 12.03.2025 | 74,69 | 74,69 | 73,13 | 73,66 | -0,71% | 645.217,00 |
| 11.03.2025 | 74,48 | 75,04 | 73,77 | 74,19 | -0,15% | 577.311,00 |
| 10.03.2025 | 74,18 | 75,12 | 73,91 | 74,30 | 0,22% | 626.146,00 |
| 07.03.2025 | 73,75 | 74,99 | 73,33 | 74,14 | 0,79% | 515.239,00 |
| 06.03.2025 | 74,55 | 74,55 | 73,10 | 73,56 | -1,57% | 606.864,00 |
| 05.03.2025 | 74,28 | 74,97 | 73,74 | 74,73 | 0,08% | 804.611,00 |
| 04.03.2025 | 75,00 | 75,75 | 74,07 | 74,67 | -0,89% | 791.733,00 |
| 03.03.2025 | 75,05 | 76,26 | 74,75 | 75,34 | 0,19% | 772.024,00 |
| 28.02.2025 | 73,64 | 75,21 | 73,64 | 75,20 | 2,26% | 815.023,00 |
| 27.02.2025 | 73,73 | 74,07 | 73,36 | 73,54 | -0,33% | 660.416,00 |
| 26.02.2025 | 74,00 | 74,70 | 73,55 | 73,78 | -0,40% | 760.146,00 |
| 25.02.2025 | 73,49 | 74,21 | 72,70 | 74,08 | 1,04% | 685.994,00 |
| 24.02.2025 | 72,84 | 73,55 | 72,34 | 73,32 | 0,88% | 730.459,00 |
| 21.02.2025 | 72,90 | 72,99 | 72,16 | 72,68 | -0,10% | 764.005,00 |
| 20.02.2025 | 72,83 | 72,98 | 72,08 | 72,75 | -0,90% | 522.590,00 |
| 19.02.2025 | 73,31 | 73,60 | 72,63 | 73,41 | 0,41% | 659.325,00 |
| 18.02.2025 | 72,07 | 73,40 | 71,43 | 73,11 | 1,26% | 471.387,00 |
| 14.02.2025 | 72,48 | 72,75 | 71,94 | 72,20 | -0,01% | 458.229,00 |
| 13.02.2025 | 71,79 | 72,34 | 70,89 | 72,21 | 0,53% | 554.461,00 |
| 12.02.2025 | 71,91 | 72,42 | 71,37 | 71,83 | -0,98% | 628.827,00 |
| 11.02.2025 | 72,02 | 72,59 | 71,74 | 72,54 | 0,68% | 515.182,00 |
| 10.02.2025 | 72,24 | 72,28 | 71,61 | 72,05 | 0,19% | 546.732,00 |
| 07.02.2025 | 72,39 | 72,61 | 71,70 | 71,91 | -0,44% | 500.014,00 |
| 06.02.2025 | 72,86 | 72,86 | 71,42 | 72,23 | -0,47% | 404.979,00 |
| 05.02.2025 | 72,61 | 72,75 | 72,07 | 72,57 | 0,15% | 427.700,00 |
| 04.02.2025 | 71,39 | 72,55 | 70,49 | 72,46 | 0,76% | 719.320,00 |
| 03.02.2025 | 70,04 | 72,07 | 70,00 | 71,91 | 2,68% | 1.078.844,00 |
| 31.01.2025 | 70,22 | 70,50 | 68,65 | 70,03 | -0,41% | 1.274.512,00 |
| 30.01.2025 | 69,49 | 73,13 | 69,10 | 70,32 | 2,72% | 1.416.109,00 |
| 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 |