Deutsche Märkte geschlossen

E-mini Natural Gas Futures,Aug- (QGQ24.NYM)

NY Mercantile - NY Mercantile Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,8400-0,0150 (-0,53%)
Ab 04:16PM EDT. Markt geöffnet.
Zeitraum:
21. Juni 2023 - 21. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 20242,83502,89002,79502,84002,84002.812
20. Juni 20242,98503,02502,83002,85402,8540792
19. Juni 2024------
18. Juni 20242,87002,99502,86502,99002,9900792
17. Juni 20242,90502,93002,83502,86702,8670721
14. Juni 20242,99503,06002,95002,96302,9630801
13. Juni 20243,11503,17002,98003,03703,0370734
12. Juni 20243,19503,19503,07503,12203,1220696
11. Juni 20243,04003,22003,03503,19303,1930990
10. Juni 20243,05503,16002,94502,97702,97701.048
07. Juni 20242,89003,04002,87502,99602,9960631
06. Juni 20242,83502,94002,80002,89202,8920788
05. Juni 20242,67502,85002,67502,82802,8280738
04. Juni 20242,81002,87002,66002,67002,6700577
03. Juni 20242,69502,84502,69002,80402,8040751
31. Mai 20242,64002,69502,60502,66202,6620380
30. Mai 20242,71002,72502,64002,64702,6470429
29. Mai 20242,87502,87502,70502,71502,7150321
28. Mai 20242,80002,89502,78002,86702,8670847
24. Mai 20242,98003,00502,81002,82202,8220227
23. Mai 20243,03503,19502,95002,97402,9740709
22. Mai 20242,88503,09002,84003,08803,0880320
21. Mai 20242,93002,97502,85502,88602,8860154
20. Mai 20242,85002,93502,83002,93502,9350182
17. Mai 20242,74502,84502,74502,83202,832089
16. Mai 20242,69002,80502,68502,74902,7490177
15. Mai 20242,63002,70102,62502,70102,7010166
14. Mai 20242,65002,67502,60002,62802,628076
13. Mai 20242,52502,66002,52502,65802,658083
10. Mai 20242,63502,64002,55502,56302,563069
09. Mai 20242,57002,65002,53502,61902,6190103
08. Mai 20242,58502,63002,55502,57502,575061
07. Mai 20242,57002,59002,53502,57302,5730113
06. Mai 20242,55002,62502,50502,57002,5700106
03. Mai 20242,43502,53502,43002,52502,5250213
02. Mai 20242,41002,45502,40502,44502,4450109
01. Mai 20242,42502,42502,38502,39102,3910159
30. Apr. 20242,50502,53002,41502,43802,4380239
29. Apr. 20242,43002,50502,41502,49302,4930111
26. Apr. 20242,46502,47502,40502,41102,411065
25. Apr. 20242,44002,46502,41502,46302,463074
24. Apr. 20242,54002,55002,43002,43802,4380114
23. Apr. 20242,47502,54002,47502,51302,513027
22. Apr. 20242,39002,48002,39002,47802,478030
19. Apr. 20242,44002,45002,42002,42202,422017
18. Apr. 20242,42002,43002,41002,42102,42108
17. Apr. 20242,41002,41002,38502,40702,407029
16. Apr. 20242,39002,44502,36502,44202,442030
15. Apr. 20242,45002,45002,37502,38902,389037
12. Apr. 20242,42002,46502,42002,45802,458022
11. Apr. 20242,46502,46502,43002,43002,430017
10. Apr. 20242,50002,50502,47002,48402,484035
09. Apr. 20242,50002,52502,46502,47902,479028
08. Apr. 20242,45002,49502,45002,49302,493023
05. Apr. 20242,43002,45002,43002,43702,43706
04. Apr. 20242,49502,49502,43002,43002,430017
03. Apr. 20242,49502,49502,49402,49402,494012
02. Apr. 20242,48002,54002,46502,54002,54005
01. Apr. 20242,48002,51102,47502,51102,511028
28. März 20242,40502,44202,40502,44202,442014
27. März 20242,41002,41002,37502,39202,39207
26. März 20242,44002,44002,43502,43502,43509
25. März 20242,42002,43502,42002,42902,42907
22. März 20242,45502,45502,42502,43502,435020
21. März 20242,45002,45002,43002,44902,44909
20. März 20242,52502,53502,46002,47902,47906
19. März 20242,53002,54002,51902,51902,51908
18. März 20242,54002,54002,50502,51602,51605
15. März 20242,50002,51502,46802,46802,46804
14. März 20242,51002,54502,51002,54302,54309
13. März 20242,44002,47502,44002,47002,47006
12. März 20242,48502,48502,47502,48002,480012
11. März 20242,56502,56502,50002,50602,50607
08. März 20242,53502,53502,53302,53302,53303
07. März 20242,54002,55002,52902,52902,52906
06. März 20242,59002,60102,59002,60102,60102
05. März 20242,63502,68002,63002,65202,65207
04. März 20242,63002,69002,62502,63902,639022
01. März 20242,54002,54002,53802,53802,5380-
29. Feb. 20242,59002,60002,58402,58402,58406
28. Feb. 20242,59002,61502,59002,61402,61405
27. Feb. 20242,47002,57502,47002,55102,551019
26. Feb. 20242,48502,51002,47302,47302,47307
23. Feb. 20242,51002,51002,41902,41902,419014
22. Feb. 20242,48002,52502,43502,52502,525020
21. Feb. 20242,42502,49002,42502,48702,487014
20. Feb. 20242,24002,33502,21502,21502,215012
16. Feb. 20242,25502,28002,24502,28002,280022
15. Feb. 20242,22002,24502,22002,23802,23804
14. Feb. 20242,31502,31502,23502,23602,236010
13. Feb. 20242,36502,37502,30002,33002,33009
12. Feb. 20242,38002,41502,35502,36702,36708
09. Feb. 20242,41002,43002,39502,42502,42508
08. Feb. 20242,43502,46502,43502,45502,455013
07. Feb. 20242,48002,48502,46002,46102,46108
06. Feb. 20242,52002,52002,47502,48602,486010
05. Feb. 20242,54002,55002,52502,55002,550010
02. Feb. 20242,56502,58002,56002,57002,57006
01. Feb. 20242,56002,56002,55502,55902,55901
31. Jan. 20242,61002,64502,59802,59802,59807
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...