National Fuel Gas Company NFG
NYSE · Vereinigte Staaten · Energierohstoffe
$75,86-0,72 (-0,95 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $75,86 | -1,66 % | $76,99 | $76,99 | $75,83 | 980,00K |
| 2026-09-29 | $77,14 | -0,80 % | $77,00 | $77,93 | $76,55 | 1,14M |
| 2026-09-28 | $77,76 | -1,56 % | $79,32 | $79,42 | $77,70 | 756,30K |
| 2026-09-25 | $78,99 | +0,01 % | $78,60 | $79,09 | $78,06 | 720,90K |
| 2026-09-24 | $78,98 | +0,47 % | $79,16 | $79,78 | $78,63 | 1,06M |
| 2026-09-23 | $78,61 | -1,74 % | $80,30 | $80,65 | $78,57 | 894,00K |
| 2026-09-22 | $80,00 | 0,00 % | $79,62 | $80,38 | $79,14 | 968,00K |
| 2026-09-21 | $80,00 | -1,14 % | $80,83 | $80,89 | $79,57 | 920,20K |
| 2026-09-18 | $80,92 | +1,29 % | $79,59 | $81,14 | $79,39 | 2,49M |
| 2026-09-17 | $79,89 | -0,57 % | $80,23 | $80,99 | $79,81 | 1,10M |
| 2026-09-16 | $80,35 | -1,65 % | $81,65 | $83,67 | $79,36 | 1,53M |
| 2026-09-15 | $81,70 | +1,21 % | $81,11 | $82,11 | $80,63 | 629,80K |
| 2026-09-14 | $80,72 | -0,35 % | $81,95 | $82,04 | $80,42 | 456,30K |
| 2026-09-11 | $81,00 | -1,62 % | $82,50 | $82,99 | $80,87 | 527,00K |
| 2026-09-10 | $82,33 | -0,15 % | $83,18 | $83,37 | $81,72 | 470,70K |
| 2026-09-09 | $82,45 | -1,62 % | $84,34 | $84,35 | $82,25 | 504,40K |
| 2026-09-08 | $83,81 | +0,59 % | $83,80 | $84,19 | $83,46 | 329,70K |
| 2026-09-04 | $83,32 | -0,25 % | $83,00 | $83,65 | $82,66 | 444,10K |
| 2026-09-03 | $83,53 | +0,38 % | $83,58 | $84,29 | $83,24 | 584,30K |
| 2026-09-02 | $83,21 | -0,74 % | $83,64 | $84,09 | $82,44 | 428,50K |
| 2026-09-01 | $83,83 | +0,93 % | $83,80 | $84,29 | $83,30 | 379,50K |
| 2026-08-31 | $83,06 | +0,11 % | $83,44 | $83,73 | $82,83 | 514,20K |
| 2026-08-28 | $82,97 | +0,12 % | $83,15 | $83,61 | $82,79 | 405,90K |
| 2026-08-27 | $82,87 | -0,78 % | $82,82 | $83,28 | $81,93 | 349,40K |
| 2026-08-26 | $83,52 | +1,68 % | $82,17 | $83,77 | $82,17 | 416,80K |
| 2026-08-25 | $82,14 | -0,39 % | $82,21 | $82,58 | $81,70 | 365,40K |
| 2026-08-24 | $82,46 | -0,02 % | $82,48 | $83,01 | $81,83 | 405,80K |
| 2026-08-21 | $82,48 | -1,74 % | $84,27 | $84,27 | $82,23 | 475,60K |
| 2026-08-20 | $83,94 | +0,43 % | $83,80 | $84,99 | $83,61 | 350,40K |
| 2026-08-19 | $83,58 | +0,25 % | $83,83 | $84,54 | $83,33 | 551,60K |
| 2026-08-18 | $83,37 | +1,89 % | $82,69 | $84,07 | $82,38 | 612,20K |
| 2026-08-17 | $81,82 | -0,12 % | $81,70 | $81,94 | $80,88 | 446,20K |
| 2026-08-14 | $81,92 | +0,50 % | $81,46 | $82,14 | $81,41 | 290,20K |
| 2026-08-13 | $81,51 | -0,26 % | $81,54 | $82,16 | $81,04 | 381,40K |
| 2026-08-12 | $81,72 | -0,64 % | $81,50 | $82,14 | $80,87 | 609,30K |
| 2026-08-11 | $82,25 | +0,53 % | $81,70 | $82,29 | $81,17 | 519,70K |
| 2026-08-10 | $81,82 | +1,59 % | $80,72 | $81,90 | $80,33 | 477,90K |
| 2026-08-07 | $80,54 | -0,11 % | $80,12 | $81,49 | $79,92 | 673,70K |
| 2026-08-06 | $80,63 | +2,19 % | $80,09 | $80,77 | $79,23 | 646,80K |
| 2026-08-05 | $78,90 | -3,30 % | $81,76 | $81,76 | $78,75 | 895,90K |
| 2026-08-04 | $81,59 | -1,41 % | $81,69 | $82,23 | $80,85 | 667,50K |
| 2026-08-03 | $82,76 | +0,55 % | $81,76 | $83,58 | $81,46 | 914,70K |
| 2026-07-31 | $82,31 | -0,19 % | $81,76 | $82,42 | $81,08 | 1,27M |
| 2026-07-30 | $82,47 | +1,89 % | $79,37 | $82,57 | $79,35 | 1,02M |
| 2026-07-29 | $80,94 | -0,55 % | $82,07 | $82,47 | $80,84 | 1,13M |
| 2026-07-28 | $81,39 | +0,81 % | $81,17 | $82,55 | $80,83 | 667,90K |
| 2026-07-27 | $80,74 | -2,12 % | $81,85 | $82,03 | $80,66 | 410,70K |
| 2026-07-24 | $82,49 | +0,52 % | $82,30 | $83,02 | $82,00 | 492,60K |
| 2026-07-23 | $82,06 | -0,97 % | $83,14 | $83,70 | $81,79 | 624,20K |
| 2026-07-22 | $82,86 | +2,45 % | $81,78 | $82,95 | $81,19 | 546,80K |
| 2026-07-21 | $80,88 | -0,35 % | $80,85 | $81,27 | $80,67 | 510,00K |
| 2026-07-20 | $81,16 | +0,27 % | $80,95 | $81,59 | $80,87 | 602,10K |
| 2026-07-17 | $80,94 | -0,86 % | $82,55 | $83,08 | $80,73 | 878,60K |
| 2026-07-16 | $81,64 | +2,06 % | $80,40 | $82,30 | $80,05 | 976,40K |
| 2026-07-15 | $79,99 | +0,16 % | $79,90 | $80,33 | $79,29 | 629,90K |
| 2026-07-14 | $79,86 | -1,30 % | $80,57 | $81,02 | $79,30 | 545,70K |
| 2026-07-13 | $80,91 | +2,29 % | $79,67 | $81,20 | $79,53 | 659,10K |
| 2026-07-10 | $79,10 | +0,10 % | $79,10 | $79,75 | $78,39 | 584,60K |
| 2026-07-09 | $79,02 | +0,01 % | $78,70 | $79,80 | $78,38 | 690,60K |
| 2026-07-08 | $79,01 | -1,29 % | $80,66 | $80,66 | $79,01 | 700,80K |
| 2026-07-07 | $80,04 | +2,31 % | $79,05 | $80,47 | $78,52 | 671,10K |
| 2026-07-06 | $78,23 | -1,40 % | $78,69 | $79,04 | $78,19 | 555,60K |
| 2026-07-02 | $79,34 | +2,37 % | $78,12 | $79,37 | $77,89 | 677,90K |
| 2026-07-01 | $77,50 | +0,38 % | $77,18 | $78,08 | $77,18 | 696,70K |
| 2026-06-30 | $77,21 | -1,74 % | $77,75 | $78,50 | $77,01 | 729,50K |
| 2026-06-29 | $78,58 | +0,17 % | $77,75 | $78,62 | $77,43 | 824,90K |
| 2026-06-26 | $78,45 | +2,54 % | $76,95 | $78,45 | $76,91 | 1,62M |
| 2026-06-25 | $76,51 | -0,16 % | $76,57 | $77,66 | $76,11 | 783,90K |
| 2026-06-24 | $76,63 | -0,57 % | $76,70 | $77,11 | $76,00 | 607,10K |
| 2026-06-23 | $77,07 | +1,25 % | $76,29 | $77,20 | $76,01 | 618,10K |
| 2026-06-22 | $76,12 | +0,30 % | $75,76 | $76,36 | $75,44 | 850,70K |
| 2026-06-18 | $75,89 | -0,07 % | $75,67 | $75,92 | $75,17 | 893,10K |
| 2026-06-17 | $75,94 | -1,09 % | $76,23 | $76,77 | $75,27 | 565,70K |
| 2026-06-16 | $76,78 | -0,08 % | $76,48 | $77,57 | $76,24 | 526,40K |
| 2026-06-15 | $76,84 | -0,92 % | $75,99 | $77,35 | $75,67 | 540,90K |
| 2026-06-12 | $77,55 | +0,98 % | $76,93 | $78,00 | $76,50 | 553,20K |
| 2026-06-11 | $76,80 | -0,43 % | $77,63 | $78,90 | $76,75 | 636,20K |
| 2026-06-10 | $77,13 | +0,42 % | $77,57 | $78,17 | $76,97 | 702,30K |
| 2026-06-09 | $76,81 | +0,60 % | $76,30 | $77,51 | $75,86 | 604,00K |
| 2026-06-08 | $76,35 | -1,38 % | $77,37 | $77,95 | $76,23 | 475,10K |
| 2026-06-05 | $77,42 | +0,14 % | $77,76 | $78,16 | $77,28 | 625,00K |
| 2026-06-04 | $77,31 | -0,18 % | $76,46 | $78,09 | $76,46 | 737,60K |
| 2026-06-03 | $77,45 | +1,32 % | $76,82 | $78,21 | $76,35 | 858,10K |
| 2026-06-02 | $76,44 | -0,65 % | $76,50 | $77,12 | $75,85 | 993,20K |
| 2026-06-01 | $76,94 | -0,40 % | $77,25 | $77,64 | $76,75 | 656,90K |
| 2026-05-29 | $77,25 | -1,11 % | $77,82 | $78,32 | $77,07 | 923,40K |
| 2026-05-28 | $78,12 | -0,23 % | $78,32 | $78,49 | $77,60 | 651,00K |
| 2026-05-27 | $78,30 | -1,93 % | $79,05 | $79,72 | $78,18 | 733,90K |
| 2026-05-26 | $79,84 | -1,33 % | $80,63 | $80,94 | $79,56 | 577,40K |
| 2026-05-22 | $80,92 | -0,43 % | $81,24 | $81,69 | $80,20 | 739,20K |