79,340$
1,73%
Echtzeit-Aktienkurs National Fuel Gas Co
Bid:
Ask:
Aktienkurse zur National Fuel Gas Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 78,94 | 80,26 | 78,41 | 79,32 | 0,41% | 688.142,00 |
| 29.10.2025 | 79,75 | 80,06 | 78,60 | 79,00 | -1,55% | 743.323,00 |
| 28.10.2025 | 81,35 | 81,35 | 79,96 | 80,24 | -1,35% | 684.221,00 |
| 27.10.2025 | 81,65 | 81,65 | 80,74 | 81,34 | -0,42% | 564.620,00 |
| 24.10.2025 | 82,55 | 83,14 | 81,42 | 81,68 | -0,51% | 373.488,00 |
| 23.10.2025 | 83,40 | 83,40 | 81,90 | 82,10 | -0,24% | 506.573,00 |
| 22.10.2025 | 82,71 | 83,16 | 81,78 | 82,30 | -0,21% | 457.766,00 |
| 21.10.2025 | 86,29 | 86,40 | 81,66 | 82,47 | -4,63% | 978.426,00 |
| 20.10.2025 | 86,50 | 86,76 | 85,53 | 86,47 | 0,90% | 341.115,00 |
| 17.10.2025 | 85,24 | 85,91 | 84,84 | 85,70 | 0,54% | 384.849,00 |
| 16.10.2025 | 86,77 | 86,77 | 84,91 | 85,24 | -1,13% | 535.749,00 |
| 15.10.2025 | 85,00 | 87,13 | 84,90 | 86,21 | 2,00% | 797.604,00 |
| 14.10.2025 | 84,78 | 84,84 | 83,98 | 84,52 | -0,32% | 360.512,00 |
| 13.10.2025 | 84,54 | 85,55 | 84,07 | 84,79 | 0,06% | 445.756,00 |
| 10.10.2025 | 86,05 | 86,71 | 84,71 | 84,74 | -1,25% | 420.257,00 |
| 09.10.2025 | 88,13 | 88,48 | 85,35 | 85,81 | -3,32% | 755.184,00 |
| 08.10.2025 | 89,32 | 89,58 | 87,72 | 88,76 | -0,46% | 809.289,00 |
| 07.10.2025 | 88,64 | 89,26 | 88,25 | 89,17 | 1,10% | 549.013,00 |
| 06.10.2025 | 89,50 | 89,50 | 87,64 | 88,20 | -0,41% | 629.747,00 |
| 03.10.2025 | 91,09 | 91,63 | 88,41 | 88,56 | -3,42% | 130.341,00 |
| 02.10.2025 | 92,50 | 92,50 | 91,36 | 91,70 | -0,82% | 420.220,00 |
| 01.10.2025 | 92,38 | 93,80 | 92,11 | 92,46 | 0,10% | 598.008,00 |
| 30.09.2025 | 92,35 | 92,89 | 92,04 | 92,37 | -0,69% | 418.575,00 |
| 29.09.2025 | 93,72 | 93,86 | 92,25 | 93,01 | -0,76% | 778.159,00 |
| 26.09.2025 | 93,00 | 93,86 | 92,60 | 93,72 | 1,25% | 516.565,00 |
| 25.09.2025 | 94,13 | 94,13 | 91,94 | 92,56 | 0,39% | 715.835,00 |
| 24.09.2025 | 89,59 | 92,56 | 89,49 | 92,20 | 3,04% | 804.488,00 |
| 23.09.2025 | 87,43 | 89,48 | 87,19 | 89,48 | 2,33% | 428.826,00 |
| 22.09.2025 | 86,74 | 87,61 | 86,36 | 87,44 | 1,10% | 402.076,00 |
| 19.09.2025 | 87,44 | 87,57 | 86,18 | 86,49 | -1,02% | 1.125.711,00 |
| 18.09.2025 | 87,46 | 88,25 | 87,04 | 87,38 | -0,65% | 332.784,00 |
| 17.09.2025 | 87,18 | 88,16 | 86,94 | 87,95 | 1,28% | 523.745,00 |
| 16.09.2025 | 87,45 | 87,85 | 86,52 | 86,84 | -0,90% | 515.798,00 |
| 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 | 86,42 | 86,83 | 85,64 | 86,82 | 0,92% | 539.835,00 |
| 03.09.2025 | 87,05 | 87,44 | 85,60 | 86,03 | -1,19% | 548.326,00 |
| 02.09.2025 | 86,44 | 87,49 | 86,00 | 87,07 | 0,38% | 603.454,00 |
| 29.08.2025 | 86,76 | 87,21 | 86,48 | 86,74 | -0,24% | 406.072,00 |
| 28.08.2025 | 87,23 | 87,25 | 86,40 | 86,95 | -0,36% | 358.990,00 |
| 27.08.2025 | 86,37 | 87,53 | 86,37 | 87,26 | 0,43% | 515.915,00 |
| 26.08.2025 | 87,01 | 87,17 | 86,31 | 86,89 | 0,18% | 614.297,00 |
| 25.08.2025 | 87,20 | 87,66 | 86,54 | 86,73 | -0,56% | 397.544,00 |
| 22.08.2025 | 87,88 | 88,17 | 86,68 | 87,22 | -0,18% | 450.672,00 |
| 21.08.2025 | 87,04 | 87,59 | 86,40 | 87,38 | 0,39% | 382.979,00 |
| 20.08.2025 | 86,26 | 87,36 | 86,20 | 87,04 | 1,07% | 848.853,00 |
| 19.08.2025 | 85,00 | 86,15 | 85,00 | 86,12 | 0,78% | 589.438,00 |
| 18.08.2025 | 86,90 | 87,10 | 85,43 | 85,45 | -2,18% | 636.027,00 |
| 15.08.2025 | 87,52 | 88,11 | 86,64 | 87,35 | -0,49% | 563.665,00 |
| 14.08.2025 | 87,84 | 88,43 | 87,49 | 87,78 | -0,31% | 428.487,00 |
| 13.08.2025 | 87,83 | 88,32 | 87,42 | 88,05 | 0,33% | 532.001,00 |
| 12.08.2025 | 88,07 | 88,08 | 86,30 | 87,76 | -0,16% | 466.568,00 |
| 11.08.2025 | 88,15 | 88,34 | 87,37 | 87,90 | 0,01% | 731.363,00 |
| 08.08.2025 | 87,77 | 88,59 | 87,63 | 87,89 | 0,66% | 665.663,00 |
| 07.08.2025 | 86,99 | 87,59 | 86,71 | 87,31 | 0,37% | 687.211,00 |
| 06.08.2025 | 86,83 | 87,71 | 86,56 | 86,99 | 0,27% | 491.336,00 |
| 05.08.2025 | 87,30 | 87,35 | 86,04 | 86,76 | -0,62% | 641.003,00 |
| 04.08.2025 | 86,70 | 87,59 | 86,46 | 87,30 | 0,75% | 654.548,00 |
| 01.08.2025 | 86,79 | 86,98 | 85,16 | 86,65 | -0,16% | 892.219,00 |
| 31.07.2025 | 86,50 | 88,37 | 85,41 | 86,79 | -1,73% | 1.228.018,00 |
| 30.07.2025 | 87,93 | 88,70 | 87,64 | 88,32 | 0,56% | 710.935,00 |
| 29.07.2025 | 87,50 | 88,36 | 86,50 | 87,83 | 2,14% | 773.196,00 |
| 28.07.2025 | 86,95 | 87,06 | 85,79 | 85,99 | -0,61% | 640.308,00 |
| 25.07.2025 | 87,39 | 87,44 | 86,23 | 86,52 | -0,76% | 412.022,00 |
| 24.07.2025 | 87,61 | 88,17 | 87,13 | 87,18 | -0,46% | 421.372,00 |
| 23.07.2025 | 87,78 | 88,89 | 87,38 | 87,58 | -1,05% | 493.278,00 |
| 22.07.2025 | 88,59 | 89,38 | 87,99 | 88,51 | -0,08% | 606.562,00 |
| 21.07.2025 | 88,78 | 89,16 | 88,03 | 88,58 | -0,66% | 650.072,00 |
| 18.07.2025 | 88,44 | 89,19 | 87,93 | 89,17 | 1,30% | 647.812,00 |
| 17.07.2025 | 88,00 | 88,34 | 87,34 | 88,03 | -0,32% | 692.570,00 |
| 16.07.2025 | 89,33 | 89,54 | 87,94 | 88,31 | -0,57% | 858.534,00 |
| 15.07.2025 | 86,57 | 89,82 | 86,20 | 88,82 | 5,65% | 1.963.213,00 |
| 14.07.2025 | 82,71 | 84,25 | 82,71 | 84,07 | 1,51% | 423.306,00 |
| 11.07.2025 | 82,10 | 83,29 | 81,75 | 82,82 | 0,77% | 582.248,00 |
| 10.07.2025 | 81,67 | 82,47 | 81,29 | 82,19 | -0,04% | 540.213,00 |
| 09.07.2025 | 82,42 | 82,84 | 81,80 | 82,22 | -0,68% | 462.304,00 |
| 08.07.2025 | 83,67 | 83,67 | 82,36 | 82,78 | -1,08% | 551.853,00 |
| 07.07.2025 | 84,06 | 85,02 | 83,37 | 83,68 | -0,63% | 551.066,00 |
| 03.07.2025 | 84,06 | 84,79 | 84,06 | 84,21 | 0,33% | 451.231,00 |
| 02.07.2025 | 83,70 | 84,20 | 82,20 | 83,93 | -0,04% | 754.265,00 |
| 01.07.2025 | 85,13 | 85,62 | 83,62 | 83,96 | -0,89% | 1.560.483,00 |
| 30.06.2025 | 84,15 | 84,73 | 83,91 | 84,71 | -0,29% | 462.224,00 |
| 27.06.2025 | 84,34 | 85,43 | 84,31 | 84,96 | 0,74% | 646.750,00 |
| 26.06.2025 | 84,00 | 84,45 | 83,68 | 84,34 | 0,84% | 451.021,00 |
| 25.06.2025 | 85,08 | 85,08 | 83,55 | 83,64 | -2,12% | 464.046,00 |
| 24.06.2025 | 86,02 | 86,36 | 85,29 | 85,45 | -0,65% | 548.539,00 |
| 23.06.2025 | 85,73 | 86,45 | 85,53 | 86,01 | 0,37% | 1.015.409,00 |
| 20.06.2025 | 85,56 | 86,17 | 84,95 | 85,69 | 0,32% | 676.069,00 |
| 18.06.2025 | 84,83 | 85,80 | 84,30 | 85,42 | 1,01% | 694.806,00 |