76,360$
0,89%
Echtzeit-Aktienkurs National Fuel Gas Co.
Bid:
Ask:
Aktienkurse zur National Fuel Gas Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 76,22 | 77,47 | 75,96 | 76,35 | 0,87% | 888.472,00 |
| 11.11.2026 | 75,04 | 75,82 | 74,09 | 75,69 | 1,38% | 866.213,00 |
| 10.11.2026 | 73,71 | 75,52 | 73,71 | 74,66 | 0,70% | 1.194.674,00 |
| 09.11.2026 | 73,75 | 74,37 | 73,01 | 74,14 | 0,97% | 900.171,00 |
| 06.11.2026 | 74,40 | 74,61 | 73,43 | 73,43 | -0,73% | 1.899.438,00 |
| 05.11.2026 | 74,75 | 77,90 | 73,94 | 73,97 | -3,36% | 2.516.514,00 |
| 04.11.2026 | 78,62 | 78,62 | 74,92 | 76,54 | -2,66% | 2.343.613,00 |
| 03.11.2026 | 79,25 | 79,66 | 78,26 | 78,63 | -1,31% | 1.077.159,00 |
| 02.11.2026 | 79,00 | 81,27 | 78,80 | 79,67 | 0,15% | 1.007.432,00 |
| 30.10.2026 | 79,84 | 80,09 | 79,18 | 79,55 | 0,24% | 1.018.065,00 |
| 29.10.2026 | 81,00 | 81,00 | 79,09 | 79,36 | -1,06% | 996.233,00 |
| 28.10.2026 | 81,86 | 81,86 | 80,10 | 80,21 | -1,67% | 934.319,00 |
| 27.10.2026 | 81,50 | 81,99 | 80,89 | 81,57 | -0,13% | 705.974,00 |
| 26.10.2026 | 80,90 | 81,83 | 80,53 | 81,68 | 1,43% | 761.245,00 |
| 23.10.2026 | 80,81 | 81,53 | 80,17 | 80,53 | -0,49% | 754.104,00 |
| 22.10.2026 | 79,64 | 81,26 | 78,40 | 80,93 | 2,04% | 1.537.701,00 |
| 21.10.2026 | 79,85 | 79,99 | 79,14 | 79,31 | -0,68% | 671.201,00 |
| 20.10.2026 | 78,80 | 79,91 | 78,57 | 79,85 | 2,18% | 1.746.542,00 |
| 19.10.2026 | 79,48 | 80,03 | 78,09 | 78,15 | -2,21% | 635.348,00 |
| 16.10.2026 | 79,01 | 80,41 | 78,53 | 79,92 | 1,96% | 1.515.962,00 |
| 15.10.2026 | 80,14 | 81,21 | 77,93 | 78,38 | -1,04% | 1.347.690,00 |
| 14.10.2026 | 80,85 | 81,12 | 77,78 | 79,20 | -2,33% | 2.155.940,00 |
| 13.10.2026 | 80,50 | 81,33 | 79,87 | 81,09 | 1,73% | 891.135,00 |
| 12.10.2026 | 79,55 | 79,84 | 78,78 | 79,71 | 1,33% | 735.620,00 |
| 09.10.2026 | 77,90 | 79,09 | 77,84 | 78,66 | 0,58% | 576.020,00 |
| 08.10.2026 | 78,05 | 79,11 | 78,03 | 78,21 | 0,68% | 838.960,00 |
| 07.10.2026 | 78,24 | 78,78 | 77,55 | 77,68 | -0,86% | 804.024,00 |
| 06.10.2026 | 76,40 | 78,79 | 76,01 | 78,35 | 2,63% | 1.200.715,00 |
| 05.10.2026 | 76,67 | 77,06 | 75,36 | 76,34 | -0,12% | 1.024.288,00 |
| 02.10.2026 | 76,00 | 77,27 | 76,00 | 76,43 | 0,22% | 1.078.856,00 |
| 01.10.2026 | 75,83 | 76,75 | 75,03 | 76,26 | 0,53% | 745.463,00 |
| 30.09.2026 | 76,99 | 76,99 | 75,83 | 75,86 | -1,66% | 979.919,00 |
| 29.09.2026 | 77,00 | 77,93 | 76,55 | 77,14 | -0,80% | 1.142.713,00 |
| 28.09.2026 | 79,32 | 79,42 | 77,70 | 77,76 | -1,56% | 756.252,00 |
| 25.09.2026 | 78,60 | 79,09 | 78,06 | 78,99 | 0,01% | 720.943,00 |
| 24.09.2026 | 79,16 | 79,78 | 78,63 | 78,98 | 0,47% | 1.062.875,00 |
| 23.09.2026 | 80,30 | 80,65 | 78,57 | 78,61 | -1,74% | 894.001,00 |
| 22.09.2026 | 79,62 | 80,38 | 79,14 | 80,00 | 0,00% | 967.989,00 |
| 21.09.2026 | 80,83 | 80,89 | 79,57 | 80,00 | -1,14% | 920.146,00 |
| 18.09.2026 | 79,59 | 81,14 | 79,39 | 80,92 | 1,29% | 2.489.047,00 |
| 17.09.2026 | 80,23 | 80,99 | 79,81 | 79,89 | -0,57% | 1.088.517,00 |
| 16.09.2026 | 81,65 | 83,67 | 79,36 | 80,35 | -1,65% | 1.525.595,00 |
| 15.09.2026 | 81,11 | 82,11 | 80,63 | 81,70 | 1,21% | 612.092,00 |
| 14.09.2026 | 81,95 | 82,04 | 80,42 | 80,72 | -0,35% | 456.265,00 |
| 11.09.2026 | 82,50 | 82,99 | 80,87 | 81,00 | -1,62% | 527.013,00 |
| 10.09.2026 | 83,18 | 83,37 | 81,72 | 82,33 | -0,15% | 470.710,00 |
| 09.09.2026 | 84,34 | 84,35 | 82,25 | 82,45 | -1,62% | 500.770,00 |
| 08.09.2026 | 83,72 | 84,19 | 83,46 | 83,81 | 0,59% | 327.134,00 |
| 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% | 584.304,00 |
| 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% | 379.546,00 |
| 31.08.2026 | 83,44 | 83,73 | 82,83 | 83,06 | 0,11% | 507.994,00 |
| 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% | 337.262,00 |
| 26.08.2026 | 82,17 | 83,77 | 82,17 | 83,52 | 1,68% | 416.637,00 |
| 25.08.2026 | 82,21 | 82,58 | 81,70 | 82,14 | -0,39% | 365.387,00 |
| 24.08.2026 | 82,48 | 83,01 | 81,83 | 82,46 | -0,02% | 396.375,00 |
| 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% | 350.428,00 |
| 19.08.2026 | 83,83 | 84,54 | 83,33 | 83,58 | 0,25% | 551.640,00 |
| 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% | 446.228,00 |
| 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% | 381.001,00 |
| 12.08.2026 | 81,50 | 82,14 | 80,87 | 81,72 | -0,64% | 609.339,00 |
| 11.08.2026 | 81,70 | 82,29 | 81,17 | 82,25 | 0,53% | 519.725,00 |
| 10.08.2026 | 80,72 | 81,90 | 80,33 | 81,82 | 1,59% | 477.930,00 |
| 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% | 620.525,00 |
| 05.08.2026 | 81,76 | 81,76 | 78,75 | 78,90 | -3,30% | 847.192,00 |
| 04.08.2026 | 81,69 | 82,23 | 80,85 | 81,59 | -1,41% | 653.935,00 |
| 03.08.2026 | 81,76 | 83,58 | 81,46 | 82,76 | 0,55% | 914.690,00 |
| 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% | 1.006.535,00 |
| 29.07.2026 | 82,07 | 82,47 | 80,84 | 80,94 | -0,55% | 1.130.604,00 |
| 28.07.2026 | 81,17 | 82,55 | 80,83 | 81,39 | 0,81% | 667.638,00 |
| 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% | 624.169,00 |
| 22.07.2026 | 81,78 | 82,95 | 81,19 | 82,86 | 2,45% | 545.515,00 |
| 21.07.2026 | 80,85 | 81,27 | 80,67 | 80,88 | -0,34% | 484.532,00 |
| 20.07.2026 | 80,95 | 81,59 | 80,87 | 81,16 | 0,27% | 602.116,00 |
| 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% | 938.425,00 |
| 15.07.2026 | 79,90 | 80,33 | 79,29 | 79,99 | 0,16% | 629.885,00 |
| 14.07.2026 | 80,57 | 81,02 | 79,30 | 79,86 | -1,30% | 545.668,00 |
| 13.07.2026 | 79,67 | 81,20 | 79,53 | 80,91 | 2,29% | 659.102,00 |
| 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% | 700.746,00 |
| 07.07.2026 | 79,05 | 80,47 | 78,52 | 80,04 | 2,31% | 671.061,00 |
| 06.07.2026 | 78,69 | 79,04 | 78,19 | 78,23 | -1,40% | 555.352,00 |
| 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% | 696.710,00 |
| 30.06.2026 | 77,75 | 78,50 | 77,01 | 77,21 | -1,74% | 729.351,00 |
| 29.06.2026 | 77,75 | 78,62 | 77,43 | 78,58 | 0,17% | 824.795,00 |
| 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% | 783.945,00 |
| 24.06.2026 | 76,70 | 77,11 | 76,00 | 76,63 | -0,57% | 607.120,00 |