53,359$
2,59%
Echtzeit-Aktienkurs National Fuel Gas Co
Bid:
Ask:
Aktienkurse zur National Fuel Gas Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 51,90 | 53,47 | 51,81 | 53,43 | 2,73% | 519.981,00 |
| 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 |
| 08.01.2024 | 50,17 | 50,99 | 49,93 | 50,93 | 0,69% | 460.401,00 |
| 05.01.2024 | 50,24 | 50,86 | 49,85 | 50,58 | -0,10% | 758.316,00 |
| 04.01.2024 | 50,89 | 51,11 | 50,54 | 50,63 | 0,06% | 448.358,00 |
| 03.01.2024 | 50,77 | 51,16 | 50,31 | 50,60 | -0,41% | 485.857,00 |
| 02.01.2024 | 50,22 | 51,18 | 50,01 | 50,81 | 1,28% | 375.627,00 |
| 29.12.2023 | 49,92 | 50,27 | 49,61 | 50,17 | 0,10% | 499.474,00 |
| 28.12.2023 | 49,66 | 50,19 | 49,66 | 50,12 | -0,22% | 376.739,00 |
| 27.12.2023 | 50,83 | 50,88 | 50,08 | 50,23 | -0,93% | 468.923,00 |
| 26.12.2023 | 50,79 | 51,19 | 50,60 | 50,70 | -0,16% | 354.544,00 |
| 22.12.2023 | 50,73 | 51,17 | 50,70 | 50,78 | 0,69% | 293.976,00 |
| 21.12.2023 | 49,98 | 50,51 | 49,90 | 50,43 | 1,04% | 387.706,00 |
| 20.12.2023 | 51,09 | 51,26 | 49,83 | 49,91 | -2,33% | 712.412,00 |
| 19.12.2023 | 50,91 | 51,54 | 50,73 | 51,10 | 0,41% | 512.204,00 |
| 18.12.2023 | 51,06 | 51,16 | 50,73 | 50,89 | 0,57% | 361.063,00 |
| 15.12.2023 | 51,34 | 51,40 | 50,26 | 50,60 | -1,33% | 1.226.632,00 |
| 14.12.2023 | 51,35 | 52,44 | 51,07 | 51,28 | 0,14% | 511.302,00 |
| 13.12.2023 | 49,69 | 51,47 | 49,69 | 51,21 | 2,87% | 781.395,00 |
| 12.12.2023 | 50,40 | 50,41 | 49,74 | 49,78 | -2,08% | 408.599,00 |
| 11.12.2023 | 50,35 | 51,16 | 50,21 | 50,84 | 0,24% | 416.289,00 |
| 08.12.2023 | 50,70 | 51,12 | 50,35 | 50,72 | 0,16% | 350.336,00 |
| 07.12.2023 | 50,25 | 51,08 | 50,18 | 50,64 | 1,00% | 372.145,00 |
| 06.12.2023 | 50,38 | 50,73 | 49,92 | 50,14 | -0,08% | 410.956,00 |
| 05.12.2023 | 51,09 | 51,18 | 49,88 | 50,18 | -2,47% | 409.147,00 |
| 04.12.2023 | 51,04 | 51,70 | 51,04 | 51,45 | -0,12% | 307.413,00 |
| 01.12.2023 | 50,73 | 51,77 | 50,68 | 51,51 | 1,42% | 316.409,00 |
| 30.11.2023 | 50,55 | 50,95 | 50,30 | 50,79 | 0,73% | 526.355,00 |
| 29.11.2023 | 50,88 | 51,01 | 50,28 | 50,42 | -0,67% | 340.700,00 |
| 28.11.2023 | 51,42 | 51,42 | 50,46 | 50,76 | -0,33% | 312.311,00 |
| 27.11.2023 | 51,04 | 51,19 | 50,38 | 50,93 | -0,60% | 363.932,00 |