Deutsche Märkte öffnen in 1 Stunde 26 Minute

Natural Gas Jul 24 (NGN24.NYM)

NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,6170-0,0110 (-0,42%)
Ab 02:26PM EDT. Markt geöffnet.
Zeitraum:
28. Juni 2023 - 28. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Juni 2024------
26. Juni 20242,73702,74602,61302,62802,628078.233
25. Juni 20242,81602,84402,69902,75602,756078.233
24. Juni 20242,67002,83402,63502,81102,811045.418
21. Juni 20242,72502,77002,67202,70502,705079.372
20. Juni 20242,90302,94802,72302,74102,7410186.686
19. Juni 2024------
18. Juni 20242,77202,91602,77202,90902,9090147.414
17. Juni 20242,84602,84802,75902,78802,7880152.241
14. Juni 20242,92103,00002,87002,88102,8810154.123
13. Juni 20243,02803,09102,89802,95902,9590209.730
12. Juni 20243,13003,13202,99503,04503,0450224.795
11. Juni 20242,98503,15902,96603,12903,1290227.818
10. Juni 20242,98003,09602,86202,90602,9060269.719
07. Juni 20242,81402,96702,79102,91802,9180209.110
06. Juni 20242,76202,87702,72402,82102,8210194.237
05. Juni 20242,61702,78702,60502,75702,7570201.665
04. Juni 20242,77202,82902,57302,58602,5860221.922
03. Juni 20242,64502,79902,62802,75602,7560233.692
31. Mai 20242,57002,62402,51802,58702,5870139.119
30. Mai 20242,66202,68202,56202,57202,5720160.060
29. Mai 20242,83602,84802,65502,66602,6660161.403
28. Mai 20242,76102,85302,73202,82502,8250211.822
24. Mai 20242,93802,96502,75902,77302,7730165.958
23. Mai 20243,00403,16102,89602,92302,9230274.506
22. Mai 20242,83403,06002,78603,05203,0520213.501
21. Mai 20242,89102,94502,80202,83902,8390156.134
20. Mai 20242,81502,90502,78502,90102,9010172.082
17. Mai 20242,68102,80902,67302,78902,7890146.525
16. Mai 20242,62202,75302,60902,68702,6870152.353
15. Mai 20242,55902,63702,54202,63102,6310129.400
14. Mai 20242,57602,61002,52002,55902,5590104.007
13. Mai 20242,47702,59002,44702,58702,5870119.005
10. Mai 20242,53902,56702,47302,48402,4840119.373
09. Mai 20242,47002,56102,43802,53702,5370160.905
08. Mai 20242,47902,53302,45002,47402,4740111.544
07. Mai 20242,47602,49302,42302,47102,471092.667
06. Mai 20242,43902,52102,39602,46302,4630100.909
03. Mai 20242,33302,43002,30502,41602,4160104.775
02. Mai 20242,26302,34402,26102,33102,331070.426
01. Mai 20242,28502,30002,25502,26602,266074.764
30. Apr. 20242,39402,42002,28702,31902,319080.033
29. Apr. 20242,28202,39102,27902,37302,373080.441
26. Apr. 20242,32802,35902,27602,28402,284064.574
25. Apr. 20242,31502,35002,28402,34202,342059.305
24. Apr. 20242,44602,45502,30502,32002,320064.211
23. Apr. 20242,39102,45002,34502,41002,410060.607
22. Apr. 20242,30902,38802,29002,37802,378047.181
19. Apr. 20242,30202,35102,28402,31502,315051.002
18. Apr. 20242,30302,32902,29302,31102,311049.538
17. Apr. 20242,27302,31002,25802,29402,294052.942
16. Apr. 20242,26702,37402,24602,32302,323088.412
15. Apr. 20242,35702,36902,25902,27402,274060.349
12. Apr. 20242,32402,36402,29802,35002,350058.161
11. Apr. 20242,36802,38002,31202,31902,3190105.388
10. Apr. 20242,39702,41602,35502,37602,376087.158
09. Apr. 20242,38802,43102,35602,37502,375088.677
08. Apr. 20242,32002,39802,31302,39002,390099.718
05. Apr. 20242,32902,35602,29702,33902,339089.256
04. Apr. 20242,38302,39402,32002,32402,324042.621
03. Apr. 20242,41702,45202,37902,38602,386044.334
02. Apr. 20242,40002,43502,35102,43002,430051.970
01. Apr. 20242,34702,41902,30402,40502,405045.916
28. März 20242,30002,35502,28202,34002,340042.727
27. März 20242,33102,33402,27302,29302,293043.671
26. März 20242,34902,37602,32802,33902,339044.708
25. März 20242,33802,35402,29102,33702,337037.232
22. März 20242,36102,38002,32102,33702,337030.308
21. März 20242,38202,38302,33102,35902,359030.244
20. März 20242,43802,44502,36402,38702,387033.393
19. März 20242,42502,45302,40302,42302,423033.337
18. März 20242,40602,46502,39302,42002,420036.774
15. März 20242,46302,47202,36602,37002,370048.120
14. März 20242,38602,46002,36602,44902,449044.905
13. März 20242,39202,40102,34302,38202,382059.247
12. März 20242,41002,46102,37502,39102,391056.663
11. März 20242,47002,48402,40702,42302,423048.951
08. März 20242,45402,48002,42202,45602,456050.771
07. März 20242,52302,53002,43802,45202,452064.816
06. März 20242,57102,59202,51802,53302,533026.295
05. März 20242,56902,64702,54102,58002,580028.585
04. März 20242,48402,62702,48402,56702,567043.902
01. März 20242,49302,51202,44302,46602,466024.945
29. Feb. 20242,51602,54202,48202,50702,507036.122
28. Feb. 20242,47002,55402,43502,53502,535033.007
27. Feb. 20242,39002,48502,36002,46002,460035.566
26. Feb. 20242,37102,43502,35702,38002,380022.368
23. Feb. 20242,44602,44602,32702,33402,334032.106
22. Feb. 20242,43002,47202,35502,44802,448051.823
21. Feb. 20242,29702,43302,27602,41702,417056.498
20. Feb. 20242,14602,30102,13102,13702,137035.548
16. Feb. 20242,16802,21502,15902,20102,201023.110
15. Feb. 20242,16002,20502,12802,15902,159030.827
14. Feb. 20242,23902,25002,13502,15602,156038.126
13. Feb. 20242,29002,30902,21402,25102,251043.153
12. Feb. 20242,30902,36702,27202,29302,293037.543
09. Feb. 20242,37002,37002,31402,35402,354029.699
08. Feb. 20242,39502,40602,35402,39202,392028.867
07. Feb. 20242,41902,44302,38502,40002,400023.524
06. Feb. 20242,45702,47402,41502,42802,428022.451
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...