89,150$
-0,38%
Echtzeit-Aktienkurs National Fuel Gas Co.
Bid:
Ask:
Aktienkurse zur National Fuel Gas Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 89,49 | 90,24 | 89,13 | 89,15 | -0,38% | 47.644,00 |
| 15.04.2026 | 88,55 | 90,36 | 88,55 | 89,49 | -0,58% | 1.141.990,00 |
| 14.04.2026 | 90,49 | 91,38 | 89,60 | 90,01 | -1,35% | 511.280,00 |
| 13.04.2026 | 93,95 | 94,22 | 90,68 | 91,24 | -2,88% | 670.798,00 |
| 10.04.2026 | 94,47 | 95,17 | 93,65 | 93,95 | -1,14% | 410.592,00 |
| 09.04.2026 | 95,71 | 96,31 | 94,81 | 95,03 | -0,58% | 537.326,00 |
| 08.04.2026 | 93,37 | 96,10 | 93,37 | 95,58 | -0,42% | 865.639,00 |
| 07.04.2026 | 95,02 | 96,71 | 94,99 | 95,98 | 1,67% | 641.984,00 |
| 06.04.2026 | 94,38 | 94,79 | 93,85 | 94,40 | -0,04% | 378.074,00 |
| 02.04.2026 | 94,20 | 95,03 | 93,45 | 94,44 | 1,69% | 586.837,00 |
| 01.04.2026 | 93,44 | 94,11 | 92,47 | 92,87 | -1,16% | 661.231,00 |
| 31.03.2026 | 94,89 | 95,27 | 93,14 | 93,96 | -1,08% | 1.146.494,00 |
| 30.03.2026 | 96,31 | 96,31 | 94,53 | 94,99 | -0,31% | 533.112,00 |
| 27.03.2026 | 94,92 | 95,53 | 94,15 | 95,29 | 0,64% | 550.310,00 |
| 26.03.2026 | 94,47 | 95,10 | 94,22 | 94,68 | 0,30% | 548.443,00 |
| 25.03.2026 | 95,03 | 95,35 | 94,14 | 94,40 | -0,40% | 794.723,00 |
| 24.03.2026 | 93,17 | 95,29 | 92,15 | 94,78 | 1,85% | 913.623,00 |
| 23.03.2026 | 91,95 | 94,36 | 91,69 | 93,06 | 1,48% | 926.136,00 |
| 20.03.2026 | 93,28 | 94,13 | 91,58 | 91,70 | -1,89% | 2.547.540,00 |
| 19.03.2026 | 92,54 | 94,28 | 92,10 | 93,47 | 1,16% | 763.648,00 |
| 18.03.2026 | 93,31 | 93,34 | 91,79 | 92,40 | -1,12% | 683.170,00 |
| 17.03.2026 | 94,82 | 95,10 | 93,27 | 93,45 | -1,23% | 684.274,00 |
| 16.03.2026 | 97,06 | 97,06 | 94,29 | 94,61 | -1,75% | 826.364,00 |
| 13.03.2026 | 94,76 | 96,78 | 94,27 | 96,30 | 2,73% | 812.334,00 |
| 12.03.2026 | 92,49 | 94,69 | 92,40 | 93,74 | 1,44% | 843.701,00 |
| 11.03.2026 | 90,41 | 92,59 | 90,41 | 92,41 | 1,36% | 632.736,00 |
| 10.03.2026 | 92,29 | 93,40 | 91,02 | 91,17 | -1,85% | 697.127,00 |
| 09.03.2026 | 93,27 | 93,27 | 92,02 | 92,89 | -0,04% | 962.575,00 |
| 06.03.2026 | 92,70 | 93,63 | 91,64 | 92,93 | 0,15% | 797.429,00 |
| 05.03.2026 | 93,15 | 93,64 | 92,70 | 92,79 | -0,79% | 682.413,00 |
| 04.03.2026 | 92,69 | 93,81 | 92,01 | 93,53 | 0,66% | 773.885,00 |
| 03.03.2026 | 92,59 | 93,23 | 91,41 | 92,92 | 0,28% | 913.541,00 |
| 02.03.2026 | 91,99 | 92,97 | 90,74 | 92,66 | 1,79% | 790.560,00 |
| 27.02.2026 | 89,80 | 91,46 | 89,10 | 91,03 | 2,25% | 813.304,00 |
| 26.02.2026 | 88,33 | 89,50 | 88,13 | 89,03 | 0,62% | 590.238,00 |
| 25.02.2026 | 87,57 | 89,20 | 86,07 | 88,48 | 1,04% | 720.433,00 |
| 24.02.2026 | 87,66 | 88,51 | 86,60 | 87,57 | -0,02% | 511.016,00 |
| 23.02.2026 | 89,45 | 90,20 | 87,47 | 87,59 | -1,62% | 701.343,00 |
| 20.02.2026 | 88,39 | 89,14 | 87,41 | 89,03 | 1,31% | 779.958,00 |
| 19.02.2026 | 86,89 | 88,13 | 86,68 | 87,88 | 1,88% | 616.637,00 |
| 18.02.2026 | 87,46 | 87,60 | 86,20 | 86,26 | -1,04% | 780.674,00 |
| 17.02.2026 | 88,00 | 88,02 | 86,30 | 87,17 | -0,19% | 531.316,00 |
| 13.02.2026 | 85,30 | 87,91 | 85,03 | 87,34 | 2,02% | 546.103,00 |
| 12.02.2026 | 85,25 | 86,22 | 85,21 | 85,61 | 0,65% | 651.041,00 |
| 11.02.2026 | 85,30 | 85,59 | 84,60 | 85,06 | 0,21% | 610.093,00 |
| 10.02.2026 | 85,44 | 85,53 | 84,18 | 84,88 | -0,13% | 530.877,00 |
| 09.02.2026 | 85,88 | 86,35 | 84,88 | 84,99 | -0,91% | 620.332,00 |
| 06.02.2026 | 85,65 | 86,86 | 85,51 | 85,77 | 1,31% | 1.022.874,00 |
| 05.02.2026 | 84,52 | 85,54 | 84,13 | 84,66 | 0,59% | 526.988,00 |
| 04.02.2026 | 84,12 | 84,70 | 83,03 | 84,16 | 0,87% | 829.439,00 |
| 03.02.2026 | 83,15 | 84,43 | 82,97 | 83,43 | 0,48% | 737.447,00 |
| 02.02.2026 | 83,23 | 83,89 | 81,91 | 83,03 | -0,86% | 1.227.018,00 |
| 30.01.2026 | 84,02 | 84,48 | 82,54 | 83,75 | -0,30% | 1.214.851,00 |
| 29.01.2026 | 81,70 | 84,80 | 81,70 | 84,00 | 1,10% | 1.131.969,00 |
| 28.01.2026 | 83,27 | 83,37 | 82,12 | 83,09 | -0,10% | 1.056.168,00 |
| 27.01.2026 | 82,85 | 83,30 | 81,84 | 83,17 | 0,30% | 490.260,00 |
| 26.01.2026 | 82,19 | 83,06 | 81,82 | 82,92 | 1,53% | 914.448,00 |
| 23.01.2026 | 82,15 | 82,15 | 81,14 | 81,67 | 0,12% | 939.860,00 |
| 22.01.2026 | 83,12 | 83,83 | 80,66 | 81,57 | -1,64% | 744.674,00 |
| 21.01.2026 | 81,95 | 83,80 | 81,49 | 82,93 | 2,55% | 880.922,00 |
| 20.01.2026 | 81,39 | 82,25 | 80,63 | 80,87 | -0,42% | 657.453,00 |
| 16.01.2026 | 80,76 | 81,46 | 80,53 | 81,21 | -0,10% | 759.330,00 |
| 15.01.2026 | 80,23 | 81,95 | 79,88 | 81,29 | 0,91% | 768.098,00 |
| 14.01.2026 | 79,91 | 81,06 | 79,65 | 80,56 | 0,89% | 675.945,00 |
| 13.01.2026 | 78,94 | 80,26 | 78,56 | 79,85 | 1,42% | 563.348,00 |
| 12.01.2026 | 78,58 | 79,34 | 78,17 | 78,73 | 0,46% | 644.405,00 |
| 09.01.2026 | 78,38 | 79,03 | 78,14 | 78,37 | 0,35% | 589.377,00 |
| 08.01.2026 | 78,58 | 79,18 | 77,80 | 78,10 | -0,77% | 805.863,00 |
| 07.01.2026 | 79,63 | 80,24 | 78,48 | 78,71 | -0,98% | 786.675,00 |
| 06.01.2026 | 81,59 | 82,10 | 78,42 | 79,49 | -3,03% | 2.439.383,00 |
| 05.01.2026 | 82,53 | 82,53 | 80,77 | 81,97 | -0,11% | 1.071.986,00 |
| 02.01.2026 | 79,98 | 82,43 | 79,46 | 82,06 | 2,50% | 734.388,00 |
| 31.12.2025 | 80,70 | 80,70 | 79,47 | 80,06 | -1,43% | 492.737,00 |
| 30.12.2025 | 81,17 | 81,63 | 80,81 | 81,22 | 0,45% | 560.527,00 |
| 29.12.2025 | 81,23 | 81,40 | 80,62 | 80,86 | -0,09% | 470.044,00 |
| 26.12.2025 | 81,91 | 81,91 | 80,54 | 80,93 | -0,80% | 389.951,00 |
| 24.12.2025 | 82,54 | 82,54 | 81,26 | 81,58 | -0,92% | 260.733,00 |
| 23.12.2025 | 82,45 | 82,82 | 82,05 | 82,34 | 0,23% | 547.260,00 |
| 22.12.2025 | 81,15 | 82,74 | 81,15 | 82,15 | 1,37% | 1.088.032,00 |
| 19.12.2025 | 81,91 | 82,25 | 81,02 | 81,04 | -1,36% | 1.568.460,00 |
| 18.12.2025 | 82,01 | 82,87 | 81,80 | 82,16 | 0,07% | 547.948,00 |
| 17.12.2025 | 81,73 | 82,38 | 81,48 | 82,10 | 1,06% | 391.036,00 |
| 16.12.2025 | 82,29 | 82,84 | 80,69 | 81,24 | -1,41% | 711.778,00 |
| 15.12.2025 | 82,37 | 83,49 | 82,13 | 82,40 | 0,18% | 578.403,00 |
| 12.12.2025 | 83,00 | 83,85 | 82,11 | 82,25 | -0,44% | 404.198,00 |
| 11.12.2025 | 82,05 | 83,03 | 81,64 | 82,61 | 0,72% | 692.466,00 |
| 10.12.2025 | 81,86 | 82,21 | 81,32 | 82,02 | 0,16% | 521.534,00 |
| 09.12.2025 | 81,89 | 82,79 | 81,58 | 81,89 | 0,52% | 582.520,00 |
| 08.12.2025 | 81,45 | 81,99 | 80,87 | 81,47 | -0,39% | 558.600,00 |
| 05.12.2025 | 82,21 | 82,80 | 81,76 | 81,79 | -0,51% | 478.562,00 |
| 04.12.2025 | 81,41 | 82,61 | 81,41 | 82,21 | -0,42% | 519.772,00 |
| 03.12.2025 | 81,69 | 82,62 | 81,57 | 82,56 | 1,72% | 529.608,00 |
| 02.12.2025 | 81,75 | 81,98 | 80,93 | 81,16 | -1,28% | 780.074,00 |
| 01.12.2025 | 82,45 | 82,87 | 81,89 | 82,21 | -0,29% | 595.635,00 |
| 28.11.2025 | 81,84 | 82,70 | 81,54 | 82,45 | 0,98% | 236.813,00 |
| 26.11.2025 | 80,59 | 82,14 | 79,99 | 81,65 | 1,28% | 483.849,00 |
| 25.11.2025 | 79,65 | 80,88 | 79,50 | 80,62 | 1,13% | 473.607,00 |
| 24.11.2025 | 79,79 | 80,44 | 79,12 | 79,72 | -0,51% | 692.665,00 |
| 21.11.2025 | 80,91 | 81,32 | 80,11 | 80,13 | -0,68% | 410.667,00 |
| 20.11.2025 | 80,20 | 81,94 | 80,20 | 80,68 | 0,75% | 448.585,00 |