52,250€
1,46%
Echtzeit-Aktienkurs National Fuel Gas Co.
Bid:
Ask:
Aktienkurse zur National Fuel Gas Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 52,75 | 53,00 | 52,50 | 52,75 | 2,43% | - |
20.05.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
17.05.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
16.05.2024 | 51,50 | 52,00 | 51,50 | 52,00 | 0,97% | - |
15.05.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
14.05.2024 | 51,50 | 52,00 | 51,50 | 52,00 | 0,00% | - |
13.05.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
10.05.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,45% | - |
09.05.2024 | 52,00 | 52,25 | 51,75 | 51,75 | 2,48% | - |
08.05.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -2,42% | - |
07.05.2024 | 51,75 | 52,25 | 51,75 | 51,75 | 0,00% | - |
06.05.2024 | 50,75 | 51,75 | 50,75 | 51,75 | 3,92% | - |
03.05.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -3,77% | - |
02.05.2024 | 49,30 | 52,00 | 49,20 | 51,75 | 4,76% | - |
30.04.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,41% | - |
29.04.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,20% | - |
26.04.2024 | 50,50 | 50,50 | 49,80 | 49,80 | -2,35% | - |
25.04.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
24.04.2024 | 49,40 | 51,00 | 49,40 | 51,00 | 2,41% | - |
23.04.2024 | 49,40 | 49,80 | 49,40 | 49,80 | 0,00% | - |
22.04.2024 | 49,20 | 49,80 | 49,20 | 49,80 | 0,40% | - |
19.04.2024 | 48,00 | 49,60 | 48,00 | 49,60 | 3,77% | - |
18.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
17.04.2024 | 47,80 | 48,40 | 47,80 | 48,40 | 0,00% | - |
16.04.2024 | 48,80 | 48,80 | 48,40 | 48,40 | -1,22% | 20,00 |
15.04.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | - |
12.04.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
11.04.2024 | 48,80 | 49,60 | 48,80 | 49,60 | 0,40% | - |
10.04.2024 | 48,60 | 49,40 | 48,60 | 49,40 | 0,82% | - |
09.04.2024 | 48,20 | 49,00 | 48,20 | 49,00 | 2,51% | - |
08.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
05.04.2024 | 48,00 | 48,20 | 48,00 | 48,20 | -0,41% | - |
04.04.2024 | 48,20 | 48,40 | 48,20 | 48,40 | -0,82% | - |
03.04.2024 | 48,40 | 48,80 | 48,40 | 48,80 | 0,00% | - |
02.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -1,21% | - |
28.03.2024 | 48,20 | 49,40 | 48,20 | 49,40 | 1,65% | - |
27.03.2024 | 47,40 | 48,60 | 47,40 | 48,60 | 1,67% | - |
26.03.2024 | 47,40 | 47,80 | 47,40 | 47,80 | -0,42% | - |
25.03.2024 | 47,20 | 48,00 | 47,20 | 48,00 | 0,84% | - |
22.03.2024 | 47,80 | 47,80 | 47,60 | 47,60 | -0,83% | - |
21.03.2024 | 46,80 | 48,00 | 46,80 | 48,00 | 1,69% | - |
20.03.2024 | 47,00 | 47,20 | 47,00 | 47,20 | -0,42% | - |
19.03.2024 | 46,40 | 47,40 | 46,40 | 47,40 | 2,60% | - |
18.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | - |
15.03.2024 | 46,00 | 46,80 | 46,00 | 46,80 | 0,86% | - |
14.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
13.03.2024 | 46,40 | 46,80 | 46,40 | 46,80 | 0,00% | - |
12.03.2024 | 46,60 | 46,80 | 46,60 | 46,80 | -0,43% | - |
11.03.2024 | 45,60 | 47,00 | 45,60 | 47,00 | 2,17% | - |
08.03.2024 | 45,80 | 46,00 | 45,80 | 46,00 | -0,43% | - |
07.03.2024 | 45,80 | 46,20 | 45,80 | 46,20 | 0,00% | - |
06.03.2024 | 45,20 | 46,20 | 45,20 | 46,20 | 0,87% | - |
05.03.2024 | 45,40 | 46,40 | 45,40 | 45,80 | 3,62% | 10,00 |
04.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
01.03.2024 | 44,20 | 44,40 | 44,20 | 44,40 | -0,89% | - |
29.02.2024 | 44,20 | 44,80 | 44,20 | 44,80 | 0,45% | - |
28.02.2024 | 44,40 | 44,60 | 44,40 | 44,60 | 0,00% | - |
27.02.2024 | 43,80 | 44,60 | 43,80 | 44,60 | 0,45% | - |
26.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
23.02.2024 | 44,60 | 44,80 | 44,60 | 44,80 | 0,00% | - |
22.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
21.02.2024 | 44,00 | 45,40 | 44,00 | 45,40 | 2,25% | - |
20.02.2024 | 43,80 | 44,40 | 43,80 | 44,40 | 0,45% | - |
19.02.2024 | 43,80 | 44,20 | 43,80 | 44,20 | 0,00% | - |
16.02.2024 | 43,60 | 44,20 | 43,60 | 44,20 | 0,45% | - |
15.02.2024 | 42,80 | 44,00 | 42,80 | 44,00 | 1,85% | - |
14.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
13.02.2024 | 44,20 | 44,20 | 43,20 | 43,20 | -3,57% | - |
12.02.2024 | 43,40 | 44,80 | 43,40 | 44,80 | 2,28% | - |
09.02.2024 | 44,40 | 44,40 | 43,80 | 43,80 | -2,23% | - |
08.02.2024 | 42,20 | 44,80 | 42,20 | 44,80 | 6,16% | - |
07.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
06.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
05.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | - |
02.02.2024 | 43,00 | 43,20 | 43,00 | 43,20 | 0,00% | - |
01.02.2024 | 43,00 | 43,20 | 43,00 | 43,20 | 0,00% | - |
31.01.2024 | 43,40 | 43,40 | 43,20 | 43,20 | -1,37% | - |
30.01.2024 | 43,40 | 43,80 | 43,40 | 43,80 | 0,46% | - |
29.01.2024 | 43,20 | 43,60 | 43,20 | 43,60 | 0,46% | - |
26.01.2024 | 43,00 | 43,40 | 43,00 | 43,40 | 0,46% | - |
25.01.2024 | 42,40 | 43,20 | 42,40 | 43,20 | 1,41% | - |
24.01.2024 | 43,00 | 43,00 | 42,60 | 42,60 | -1,84% | - |
23.01.2024 | 42,80 | 43,40 | 42,80 | 43,40 | 0,93% | - |
22.01.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | 120,00 |
19.01.2024 | 43,00 | 43,60 | 43,00 | 43,60 | 0,46% | - |
18.01.2024 | 44,20 | 44,20 | 43,40 | 43,40 | -1,81% | 1,00 |
17.01.2024 | 44,40 | 44,40 | 44,20 | 44,20 | -0,90% | - |
16.01.2024 | 45,40 | 45,40 | 44,60 | 44,60 | -2,19% | - |
15.01.2024 | 45,20 | 45,60 | 45,20 | 45,60 | 0,44% | - |
12.01.2024 | 44,80 | 45,40 | 44,80 | 45,40 | 0,44% | - |
11.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
10.01.2024 | 45,80 | 45,80 | 45,60 | 45,60 | -1,30% | - |
09.01.2024 | 45,80 | 46,20 | 45,80 | 46,20 | 1,76% | - |
08.01.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
05.01.2024 | 45,60 | 45,80 | 45,60 | 45,80 | 0,88% | - |
04.01.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
03.01.2024 | 45,60 | 45,80 | 45,60 | 45,80 | 0,00% | - |
02.01.2024 | 44,60 | 46,20 | 44,60 | 45,80 | 3,15% | 1,00 |
29.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
28.12.2023 | 44,40 | 45,00 | 44,40 | 45,00 | 0,00% | - |