Echtzeit-Aktienkurs National Fuel Gas Co.
Bid:
Ask:
Aktienkurse zur National Fuel Gas Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 46,14 | 46,63 | 45,24 | 45,42 | -2,55% | - |
25.02.2021 | 46,61 | 46,62 | 46,54 | 46,61 | 1,19% | - |
24.02.2021 | 46,15 | 46,16 | 46,06 | 46,06 | 0,46% | - |
23.02.2021 | 45,38 | 46,17 | 44,81 | 45,85 | 2,05% | - |
22.02.2021 | 45,14 | 45,14 | 44,93 | 44,93 | -1,29% | - |
19.02.2021 | 45,66 | 45,96 | 45,19 | 45,52 | 0,81% | - |
18.02.2021 | 46,44 | 46,63 | 45,14 | 45,15 | -3,24% | - |
17.02.2021 | 46,27 | 46,98 | 0,00 | 46,66 | 2,78% | - |
16.02.2021 | 45,07 | 45,64 | 44,67 | 45,40 | 3,16% | - |
12.02.2021 | 43,83 | 44,09 | 43,45 | 44,01 | -0,01% | - |
11.02.2021 | 44,04 | 44,09 | 43,26 | 44,02 | 0,69% | - |
10.02.2021 | 43,72 | 43,72 | 43,72 | 43,72 | 1,91% | - |
09.02.2021 | 42,90 | 43,45 | 42,02 | 42,90 | -0,75% | - |
08.02.2021 | 42,94 | 43,25 | 42,39 | 43,22 | 2,56% | - |
05.02.2021 | 42,49 | 42,95 | 42,00 | 42,14 | 2,05% | - |
04.02.2021 | 40,50 | 41,31 | 40,39 | 41,30 | 1,90% | - |
03.02.2021 | 40,66 | 40,90 | 40,19 | 40,53 | -0,60% | - |
02.02.2021 | 40,75 | 41,39 | 40,68 | 40,77 | -0,06% | - |
01.02.2021 | 40,58 | 41,26 | 40,57 | 40,80 | 1,24% | - |
29.01.2021 | 40,98 | 41,30 | 39,97 | 40,30 | -0,62% | - |
28.01.2021 | 41,30 | 41,45 | 39,87 | 40,55 | -0,31% | - |
27.01.2021 | 40,12 | 40,99 | 39,98 | 40,67 | -0,64% | - |
26.01.2021 | 41,57 | 41,71 | 40,89 | 40,93 | -2,65% | - |
25.01.2021 | 42,23 | 42,32 | 41,36 | 42,05 | 0,89% | - |
22.01.2021 | 41,19 | 41,75 | 41,01 | 41,68 | 0,31% | - |
21.01.2021 | 41,52 | 41,70 | 41,46 | 41,55 | -2,65% | - |
20.01.2021 | 42,43 | 42,76 | 41,99 | 42,68 | -0,20% | - |
19.01.2021 | 43,55 | 43,90 | 42,55 | 42,76 | -3,51% | - |
15.01.2021 | 43,20 | 44,71 | 43,20 | 44,32 | 0,69% | - |
14.01.2021 | 44,17 | 44,65 | 43,86 | 44,01 | 0,08% | - |
13.01.2021 | 44,47 | 44,84 | 43,93 | 43,98 | -0,96% | - |
12.01.2021 | 44,39 | 44,41 | 44,39 | 44,40 | 1,64% | - |
11.01.2021 | 43,24 | 44,03 | 43,10 | 43,69 | 0,73% | - |
08.01.2021 | 43,82 | 43,95 | 43,05 | 43,37 | -1,88% | - |
07.01.2021 | 44,54 | 45,10 | 43,95 | 44,20 | 0,15% | - |
06.01.2021 | 43,09 | 44,21 | 0,00 | 44,14 | 4,54% | - |
05.01.2021 | 41,88 | 42,76 | 41,67 | 42,22 | 2,26% | - |
04.01.2021 | 41,01 | 41,31 | 40,60 | 41,29 | 0,19% | - |
31.12.2020 | 40,79 | 41,26 | 40,64 | 41,21 | 0,94% | - |
30.12.2020 | 41,42 | 41,57 | 40,45 | 40,82 | -1,42% | - |
29.12.2020 | 41,60 | 41,69 | 41,16 | 41,41 | -0,84% | - |
28.12.2020 | 41,95 | 41,95 | 41,24 | 41,76 | -1,04% | - |
24.12.2020 | 41,97 | 42,27 | 41,79 | 42,20 | 0,04% | - |
23.12.2020 | 42,83 | 42,85 | 41,98 | 42,19 | 0,43% | - |
22.12.2020 | 41,95 | 42,14 | 41,59 | 42,01 | 1,02% | - |
21.12.2020 | 41,61 | 41,88 | 40,95 | 41,58 | -3,07% | - |
18.12.2020 | 43,22 | 43,80 | 42,74 | 42,90 | -0,81% | - |
17.12.2020 | 43,16 | 47,06 | 43,16 | 43,25 | -2,01% | - |
16.12.2020 | 43,32 | 47,31 | 43,32 | 44,13 | 1,85% | - |
15.12.2020 | 43,60 | 43,60 | 43,33 | 43,33 | 1,56% | - |
14.12.2020 | 43,86 | 43,89 | 42,67 | 42,67 | -1,20% | - |
11.12.2020 | 43,30 | 43,70 | 43,08 | 43,19 | -0,05% | - |
10.12.2020 | 42,79 | 43,24 | 42,65 | 43,21 | 1,72% | - |
09.12.2020 | 42,69 | 42,97 | 42,05 | 42,48 | 0,85% | - |
08.12.2020 | 41,82 | 42,35 | 41,66 | 42,12 | 1,47% | - |
07.12.2020 | 41,67 | 41,91 | 41,35 | 41,51 | -0,34% | - |
04.12.2020 | 41,78 | 41,83 | 41,39 | 41,65 | 1,51% | - |
03.12.2020 | 40,47 | 41,10 | 40,47 | 41,03 | -0,42% | - |
02.12.2020 | 41,11 | 41,49 | 40,52 | 41,20 | 0,67% | - |
01.12.2020 | 40,78 | 40,93 | 37,32 | 40,93 | -1,40% | - |
30.11.2020 | 41,86 | 42,04 | 37,69 | 41,51 | -1,47% | - |
27.11.2020 | 42,23 | 42,43 | 41,79 | 42,13 | -1,07% | - |
25.11.2020 | 43,21 | 43,28 | 42,45 | 42,58 | -1,57% | - |
24.11.2020 | 43,14 | 43,53 | 42,80 | 43,26 | 2,74% | - |
23.11.2020 | 41,79 | 42,30 | 41,71 | 42,11 | 2,25% | - |
20.11.2020 | 41,25 | 41,45 | 40,86 | 41,18 | -0,58% | - |
19.11.2020 | 40,71 | 41,43 | 40,56 | 41,42 | -0,90% | - |
18.11.2020 | 42,96 | 43,24 | 41,80 | 41,80 | -0,54% | - |
17.11.2020 | 41,99 | 42,91 | 41,71 | 42,02 | -0,18% | - |
16.11.2020 | 42,13 | 42,37 | 41,74 | 42,10 | 0,38% | - |
13.11.2020 | 41,48 | 42,07 | 41,06 | 41,94 | 3,20% | - |
12.11.2020 | 41,45 | 41,75 | 40,41 | 40,64 | -0,68% | - |
11.11.2020 | 40,82 | 42,44 | 40,68 | 40,92 | -0,27% | - |
10.11.2020 | 39,41 | 41,56 | 0,00 | 41,03 | 5,25% | - |
09.11.2020 | 39,33 | 39,72 | 38,77 | 38,98 | 2,15% | - |
06.11.2020 | 39,84 | 40,01 | 37,83 | 38,16 | -5,67% | - |
05.11.2020 | 41,44 | 41,65 | 40,31 | 40,46 | -1,16% | - |
04.11.2020 | 41,46 | 41,85 | 40,86 | 40,93 | -1,10% | - |
03.11.2020 | 41,24 | 41,71 | 41,01 | 41,39 | 2,79% | - |
02.11.2020 | 40,53 | 40,65 | 0,00 | 40,26 | 1,35% | - |
30.10.2020 | 39,73 | 40,03 | 39,32 | 39,73 | -0,31% | - |
29.10.2020 | 38,64 | 39,98 | 38,64 | 39,85 | 0,67% | - |
28.10.2020 | 40,95 | 40,98 | 39,54 | 39,59 | -5,06% | - |
27.10.2020 | 42,26 | 42,36 | 41,60 | 41,70 | -1,27% | - |
26.10.2020 | 42,29 | 42,54 | 41,94 | 42,23 | -1,71% | - |
23.10.2020 | 43,29 | 43,39 | 42,60 | 42,97 | 1,78% | - |
22.10.2020 | 41,71 | 43,25 | 41,54 | 42,22 | 0,61% | - |
21.10.2020 | 41,76 | 42,35 | 0,00 | 41,96 | -1,34% | - |
20.10.2020 | 41,55 | 42,72 | 0,00 | 42,53 | 2,75% | - |
19.10.2020 | 0,00 | 42,08 | 0,00 | 41,39 | -0,77% | - |
16.10.2020 | 42,14 | 42,17 | 41,60 | 41,71 | -1,36% | - |
15.10.2020 | 41,92 | 42,50 | 41,81 | 42,29 | 0,30% | - |
14.10.2020 | 42,35 | 42,69 | 41,94 | 42,16 | -0,80% | - |
13.10.2020 | 42,38 | 42,59 | 42,05 | 42,50 | 0,47% | - |
12.10.2020 | 41,76 | 42,40 | 41,76 | 42,30 | 0,73% | - |
09.10.2020 | 42,27 | 42,28 | 41,63 | 42,00 | 0,04% | - |
08.10.2020 | 41,56 | 42,04 | 41,38 | 41,98 | 1,46% | - |
07.10.2020 | 41,09 | 41,46 | 40,40 | 41,38 | 0,35% | - |
06.10.2020 | 41,15 | 41,76 | 40,87 | 41,23 | 0,33% | - |
05.10.2020 | 39,91 | 41,24 | 39,83 | 41,10 | 2,84% | - |