57,152$
3,22%
Echtzeit-Aktienkurs National Fuel Gas Co
Bid:
Ask:
Aktienkurse zur National Fuel Gas Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 55,56 | 57,23 | 55,47 | 57,16 | 3,23% | 688.531,00 |
| 30.05.2024 | 54,73 | 55,43 | 54,73 | 55,37 | 1,61% | 564.898,00 |
| 29.05.2024 | 54,88 | 54,92 | 54,05 | 54,49 | -1,39% | 319.278,00 |
| 28.05.2024 | 55,58 | 55,71 | 55,05 | 55,26 | -0,27% | 424.651,00 |
| 24.05.2024 | 55,42 | 55,58 | 55,12 | 55,41 | 0,42% | 243.546,00 |
| 23.05.2024 | 56,00 | 56,00 | 55,04 | 55,18 | -1,22% | 601.399,00 |
| 22.05.2024 | 56,29 | 56,54 | 55,81 | 55,86 | -0,99% | 421.428,00 |
| 21.05.2024 | 57,10 | 57,48 | 56,23 | 56,42 | -1,52% | 624.968,00 |
| 20.05.2024 | 56,60 | 57,40 | 56,40 | 57,29 | 1,20% | 358.959,00 |
| 17.05.2024 | 56,63 | 56,76 | 56,33 | 56,61 | 0,04% | 640.535,00 |
| 16.05.2024 | 56,89 | 57,07 | 56,51 | 56,59 | -0,51% | 376.354,00 |
| 15.05.2024 | 56,88 | 57,20 | 56,50 | 56,88 | 0,71% | 564.741,00 |
| 14.05.2024 | 56,45 | 56,61 | 56,04 | 56,48 | 0,64% | 493.063,00 |
| 13.05.2024 | 57,38 | 57,60 | 56,08 | 56,12 | -1,73% | 442.330,00 |
| 10.05.2024 | 56,50 | 57,17 | 56,22 | 57,11 | 1,22% | 532.742,00 |
| 09.05.2024 | 55,86 | 56,45 | 55,70 | 56,42 | 1,00% | 344.220,00 |
| 08.05.2024 | 55,68 | 56,15 | 55,52 | 55,86 | 0,14% | 487.081,00 |
| 07.05.2024 | 55,76 | 56,30 | 55,62 | 55,78 | 0,38% | 528.501,00 |
| 06.05.2024 | 55,25 | 55,95 | 55,20 | 55,57 | 1,28% | 408.804,00 |
| 03.05.2024 | 55,51 | 55,51 | 54,46 | 54,87 | 0,20% | 442.680,00 |
| 02.05.2024 | 55,75 | 55,75 | 53,66 | 54,76 | 3,44% | 689.755,00 |
| 01.05.2024 | 53,18 | 53,45 | 52,66 | 52,94 | -0,30% | 441.671,00 |
| 30.04.2024 | 53,78 | 53,78 | 52,93 | 53,10 | -1,54% | 753.531,00 |
| 29.04.2024 | 54,06 | 54,40 | 53,57 | 53,93 | 0,19% | 566.192,00 |
| 26.04.2024 | 54,89 | 54,89 | 53,67 | 53,83 | -1,95% | 613.408,00 |
| 25.04.2024 | 55,08 | 55,11 | 54,47 | 54,90 | -0,67% | 539.256,00 |
| 24.04.2024 | 53,53 | 55,33 | 53,10 | 55,27 | 2,83% | 903.358,00 |
| 23.04.2024 | 53,41 | 54,01 | 53,12 | 53,75 | 0,34% | 537.901,00 |
| 22.04.2024 | 53,21 | 53,91 | 52,82 | 53,57 | 0,26% | 382.224,00 |
| 19.04.2024 | 51,90 | 53,47 | 51,81 | 53,43 | 2,73% | 519.983,00 |
| 18.04.2024 | 52,30 | 52,54 | 51,88 | 52,01 | -0,06% | 463.820,00 |
| 17.04.2024 | 51,95 | 52,38 | 51,68 | 52,04 | 0,60% | 484.585,00 |
| 16.04.2024 | 52,54 | 52,54 | 51,46 | 51,73 | -2,08% | 550.628,00 |
| 15.04.2024 | 53,46 | 53,86 | 52,74 | 52,83 | -0,70% | 388.614,00 |
| 12.04.2024 | 54,00 | 54,29 | 53,00 | 53,20 | -1,02% | 551.925,00 |
| 11.04.2024 | 53,87 | 53,88 | 53,13 | 53,75 | 0,64% | 391.124,00 |
| 10.04.2024 | 53,00 | 53,63 | 52,62 | 53,41 | -0,58% | 415.893,00 |
| 09.04.2024 | 53,58 | 53,92 | 53,29 | 53,72 | 0,60% | 428.893,00 |
| 08.04.2024 | 52,80 | 53,55 | 52,80 | 53,40 | 1,31% | 351.429,00 |
| 05.04.2024 | 52,65 | 52,87 | 52,04 | 52,71 | -0,42% | 447.896,00 |
| 04.04.2024 | 53,58 | 53,88 | 52,83 | 52,93 | -0,49% | 355.229,00 |
| 03.04.2024 | 53,09 | 53,33 | 52,71 | 53,19 | 0,19% | 403.504,00 |
| 02.04.2024 | 53,49 | 53,84 | 52,71 | 53,09 | -0,49% | 374.952,00 |
| 01.04.2024 | 53,95 | 53,95 | 52,78 | 53,35 | -0,69% | 392.821,00 |
| 28.03.2024 | 53,12 | 53,75 | 53,12 | 53,72 | 1,40% | 583.145,00 |
| 27.03.2024 | 51,80 | 53,10 | 51,80 | 52,98 | 1,53% | 783.001,00 |
| 26.03.2024 | 52,43 | 52,55 | 52,17 | 52,18 | -0,34% | 521.168,00 |
| 25.03.2024 | 52,18 | 52,50 | 52,04 | 52,36 | 0,89% | 289.731,00 |
| 22.03.2024 | 52,84 | 52,84 | 51,77 | 51,90 | -1,22% | 477.210,00 |
| 21.03.2024 | 52,20 | 52,70 | 51,88 | 52,54 | 0,86% | 483.747,00 |
| 20.03.2024 | 51,70 | 52,32 | 51,70 | 52,09 | 0,08% | 372.732,00 |
| 19.03.2024 | 51,46 | 52,07 | 51,36 | 52,05 | 1,38% | 423.883,00 |
| 18.03.2024 | 51,28 | 51,69 | 51,14 | 51,34 | 0,02% | 478.823,00 |
| 15.03.2024 | 50,72 | 51,41 | 50,72 | 51,33 | 0,79% | 1.289.920,00 |
| 14.03.2024 | 51,59 | 51,68 | 50,44 | 50,93 | -1,47% | 609.159,00 |
| 13.03.2024 | 51,67 | 52,53 | 51,64 | 51,69 | 0,23% | 617.900,00 |
| 12.03.2024 | 51,76 | 52,06 | 51,19 | 51,57 | -0,62% | 340.716,00 |
| 11.03.2024 | 51,94 | 52,32 | 51,50 | 51,89 | 2,11% | 589.732,00 |
| 08.03.2024 | 51,25 | 51,25 | 50,22 | 50,82 | -0,41% | 340.177,00 |
| 07.03.2024 | 50,99 | 51,23 | 50,78 | 51,03 | 0,55% | 443.558,00 |
| 06.03.2024 | 50,45 | 50,97 | 49,90 | 50,75 | 1,34% | 486.530,00 |
| 05.03.2024 | 50,16 | 50,91 | 50,00 | 50,08 | 0,00% | 484.092,00 |
| 04.03.2024 | 48,93 | 50,10 | 48,68 | 50,08 | 2,71% | 631.993,00 |
| 01.03.2024 | 48,70 | 48,98 | 48,32 | 48,76 | 0,04% | 517.364,00 |
| 29.02.2024 | 48,94 | 49,11 | 48,43 | 48,74 | 0,08% | 530.281,00 |
| 28.02.2024 | 48,99 | 49,05 | 48,41 | 48,70 | -0,61% | 513.017,00 |
| 27.02.2024 | 48,84 | 49,02 | 48,19 | 49,00 | 0,99% | 492.733,00 |
| 26.02.2024 | 48,75 | 48,76 | 48,06 | 48,52 | -0,92% | 448.114,00 |
| 23.02.2024 | 48,99 | 49,13 | 48,70 | 48,97 | -0,49% | 445.065,00 |
| 22.02.2024 | 49,08 | 49,63 | 48,56 | 49,21 | -0,81% | 2.792.157,00 |
| 21.02.2024 | 48,70 | 50,07 | 48,57 | 49,61 | 2,29% | 1.623.207,00 |
| 20.02.2024 | 48,00 | 48,92 | 47,91 | 48,50 | 1,04% | 1.082.261,00 |
| 16.02.2024 | 47,57 | 48,23 | 47,17 | 48,00 | 0,31% | 960.938,00 |
| 15.02.2024 | 46,91 | 47,97 | 46,91 | 47,85 | 2,33% | 482.699,00 |
| 14.02.2024 | 47,20 | 47,44 | 46,36 | 46,76 | -0,57% | 549.361,00 |
| 13.02.2024 | 47,97 | 48,29 | 46,57 | 47,03 | -3,09% | 751.749,00 |
| 12.02.2024 | 47,81 | 48,92 | 47,73 | 48,53 | 1,78% | 627.647,00 |
| 09.02.2024 | 48,40 | 48,89 | 47,66 | 47,68 | -2,26% | 781.541,00 |
| 08.02.2024 | 46,12 | 48,87 | 45,32 | 48,78 | 6,48% | 1.212.778,00 |
| 07.02.2024 | 46,34 | 46,56 | 45,68 | 45,81 | -0,67% | 711.410,00 |
| 06.02.2024 | 45,65 | 46,41 | 45,53 | 46,12 | 0,96% | 547.354,00 |
| 05.02.2024 | 46,53 | 46,53 | 45,63 | 45,68 | -2,39% | 478.142,00 |
| 02.02.2024 | 47,10 | 47,34 | 46,45 | 46,80 | -1,47% | 534.731,00 |
| 01.02.2024 | 47,25 | 47,66 | 47,00 | 47,50 | 0,72% | 516.868,00 |
| 31.01.2024 | 48,00 | 48,00 | 47,08 | 47,16 | -1,44% | 855.858,00 |
| 30.01.2024 | 47,51 | 48,19 | 47,36 | 47,85 | 0,25% | 554.718,00 |
| 29.01.2024 | 47,65 | 47,77 | 47,02 | 47,73 | 0,23% | 497.131,00 |
| 26.01.2024 | 47,59 | 47,89 | 47,29 | 47,62 | 0,46% | 459.421,00 |
| 25.01.2024 | 47,33 | 47,59 | 46,96 | 47,40 | 1,02% | 413.837,00 |
| 24.01.2024 | 47,87 | 47,89 | 46,58 | 46,92 | -1,22% | 537.225,00 |
| 23.01.2024 | 47,60 | 47,88 | 47,32 | 47,50 | -0,21% | 464.198,00 |
| 22.01.2024 | 47,80 | 48,22 | 47,45 | 47,60 | -0,42% | 504.869,00 |
| 19.01.2024 | 47,95 | 47,95 | 47,39 | 47,80 | 0,17% | 372.615,00 |
| 18.01.2024 | 48,50 | 48,61 | 47,21 | 47,72 | -1,85% | 571.078,00 |
| 17.01.2024 | 48,78 | 49,16 | 48,23 | 48,62 | -1,08% | 495.340,00 |
| 16.01.2024 | 49,97 | 50,25 | 48,97 | 49,15 | -2,44% | 416.739,00 |
| 12.01.2024 | 50,54 | 51,05 | 50,06 | 50,38 | 1,00% | 497.289,00 |
| 11.01.2024 | 50,45 | 50,45 | 49,68 | 49,88 | -1,40% | 407.131,00 |
| 10.01.2024 | 50,70 | 51,01 | 50,44 | 50,59 | -0,51% | 461.179,00 |
| 09.01.2024 | 50,66 | 51,02 | 50,14 | 50,85 | -0,16% | 478.295,00 |