Deutsche Märkte geschlossen

National Fuel Gas Company (NFG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
63,76-1,41 (-2,16%)
Ab 01:33PM EDT. Markt geöffnet.
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 202264,8665,6263,5563,7663,76229.172
05. Okt. 202265,2965,8264,3365,1765,17553.400
04. Okt. 202264,4065,8364,3065,8265,82491.800
03. Okt. 202262,6663,9362,6563,7863,78686.900
30. Sept. 202262,4062,7261,4861,5561,55440.800
29. Sept. 202262,6562,6660,8362,4062,40607.200
28. Sept. 202262,6264,0761,9063,6963,69675.000
27. Sept. 202263,5863,6161,2261,7261,72730.900
26. Sept. 202264,0664,4962,5962,9962,99664.400
23. Sept. 202266,3466,5264,3264,5564,55716.300
22. Sept. 202268,3368,4767,2067,5267,52546.700
21. Sept. 202270,2670,6568,0568,1268,12541.200
20. Sept. 202270,3070,3168,8769,5669,56501.800
19. Sept. 202268,3670,8168,2370,6370,63519.000
16. Sept. 202270,6070,6068,1868,8868,881.245.700
15. Sept. 202270,9872,2470,6570,8470,84681.000
14. Sept. 202269,7671,5769,5471,1371,13474.600
13. Sept. 202270,6571,2768,8269,2869,28461.000
12. Sept. 202271,3171,7970,7871,3271,32513.700
09. Sept. 202270,9771,3870,4771,2171,21276.700
08. Sept. 202270,7271,0269,5170,3170,31332.500
07. Sept. 202269,7071,3069,6170,9570,95471.600
06. Sept. 202270,5370,8369,9070,1070,10301.900
02. Sept. 202270,9071,5370,1870,5070,50279.100
01. Sept. 202271,1071,3370,1770,3170,31328.500
31. Aug. 202270,5071,7070,0371,2771,27395.400
30. Aug. 202272,8872,9971,0171,1471,14354.800
29. Aug. 202273,1473,9072,0073,3673,36275.700
26. Aug. 202274,0674,6273,0373,1973,19289.000
25. Aug. 202273,3374,2473,3074,2174,21427.200
24. Aug. 202272,3773,1372,0773,0673,06381.900
23. Aug. 202272,4872,7471,7572,3172,31447.200
22. Aug. 202273,2473,5371,6872,1072,10359.100
19. Aug. 202272,7573,5471,9873,0673,06557.100
18. Aug. 202272,3473,6572,3472,7772,77642.000
17. Aug. 202272,2972,5171,3371,9271,92319.500
16. Aug. 202272,6972,9471,5172,2772,27574.100
15. Aug. 202271,4972,5470,8972,4772,47444.200
12. Aug. 202271,0072,1370,8172,1172,11795.600
11. Aug. 202271,1372,3070,8171,0271,02794.900
10. Aug. 202270,4771,2469,9670,5170,51736.600
09. Aug. 202270,1970,7269,8870,3970,39522.300
08. Aug. 202271,2371,5969,8870,0670,06469.400
05. Aug. 202269,1571,9269,0171,2371,23612.500
04. Aug. 202270,7470,9769,6969,6969,69493.700
03. Aug. 202270,4871,3269,4470,9470,94443.500
02. Aug. 202272,6773,0070,4370,5970,59743.700
01. Aug. 202271,9372,4070,9272,3472,34450.900
29. Juli 202272,2073,0272,0272,3472,34748.100
28. Juli 202271,4072,1070,5571,8871,88453.500
27. Juli 202270,4671,4569,6271,1971,19639.000
26. Juli 202268,6870,5468,4270,1270,12834.300
25. Juli 202266,6868,5566,6068,2368,23588.100
22. Juli 202266,6166,7565,3765,9065,90426.600
21. Juli 202266,1566,2465,3166,1766,17385.800
20. Juli 202266,5967,0965,5966,6966,69433.800
19. Juli 202265,1366,7265,0466,6566,65474.800
18. Juli 202264,5065,9664,2864,4664,46512.900
15. Juli 202264,6864,6863,3164,2664,26513.200
14. Juli 202264,0964,4762,8263,7563,75451.800
13. Juli 202264,6866,0364,6865,2465,24386.600
12. Juli 202264,4065,7164,2465,3365,33570.600
11. Juli 202264,6865,6464,6565,0165,01310.600
08. Juli 202265,3865,6264,1764,3964,39513.100
07. Juli 202265,0565,6164,8364,9664,96621.100
06. Juli 202264,4264,9063,0264,6464,64662.500
05. Juli 202266,5666,9762,7664,4464,44843.900
01. Juli 202266,5167,7565,7367,6667,66474.900
30. Juni 202265,6866,8065,4766,0566,05500.100
29. Juni 202267,3367,3365,4966,3566,35437.200
28. Juni 202268,1168,2367,3067,6067,60587.000
27. Juni 202266,5667,6066,0867,4367,43622.600
24. Juni 202265,8666,7765,1265,9865,98996.600
23. Juni 202266,5966,9564,7265,1765,17659.100
22. Juni 202265,7966,6165,4666,0166,01574.400
21. Juni 202265,6367,4065,6167,1367,13434.500
17. Juni 202267,6268,2365,0565,4465,44948.300
16. Juni 202268,0968,2766,9667,2967,29590.400
15. Juni 202268,1169,7567,7568,6468,64562.400
14. Juni 202269,4169,5667,1467,8567,85676.800
13. Juni 202271,3371,5868,6269,4269,42634.900
10. Juni 202272,4473,5272,2072,6572,65335.800
09. Juni 202274,6674,9973,0873,1973,19329.700
08. Juni 202275,4675,9774,7074,8574,85405.900
07. Juni 202273,8875,4973,6375,4475,44405.400
06. Juni 202274,0374,7373,5974,1174,11442.900
03. Juni 202273,4373,7673,0873,6273,62330.200
02. Juni 202273,1973,6872,6973,5373,53532.300
01. Juni 202273,9874,0872,7173,1673,16507.200
31. Mai 202274,8975,1273,0973,5373,53760.400
27. Mai 202272,0874,2772,0374,2774,27462.500
26. Mai 202272,6773,0472,0372,5672,56319.800
25. Mai 202271,6071,9870,9971,9571,95743.200
24. Mai 202270,5271,5469,6271,3171,31478.100
23. Mai 202269,6570,8569,0770,5570,55529.000
20. Mai 202269,0669,1167,5068,9568,95493.500
19. Mai 202267,5169,1067,1068,9368,93557.400
18. Mai 202269,7469,8367,7668,4268,42535.700
17. Mai 202268,0469,1166,5869,0269,02500.000
16. Mai 202267,2068,4067,0867,7967,79506.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...