Arca Mini-Natural Gas (MNG)

🏛️ Vereinigte Staaten →
72.82
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 72.09 73.37 72.09 72.82 0.0M
2025-09-25 72.05 72.44 71.85 72.09 0.0M
2025-09-24 70.94 72.51 70.94 72.05 0.0M
2025-09-23 69.85 71.32 69.85 70.94 0.0M
2025-09-22 69.68 70.11 69.35 69.85 0.0M
2025-09-19 70.33 70.34 69.42 69.68 0.0M
2025-09-18 70.51 70.62 69.91 70.33 0.0M
2025-09-17 70.29 71.02 70.24 70.51 0.0M
2025-09-16 70.00 70.42 70.00 70.29 0.0M
2025-09-15 70.52 70.55 70.00 70.00 0.0M
2025-09-12 70.78 71.11 70.48 70.52 0.0M
2025-09-11 70.50 70.80 69.91 70.78 0.0M
2025-09-10 69.27 70.50 69.27 70.50 0.0M
2025-09-09 69.18 69.85 69.18 69.27 0.0M
2025-09-08 69.92 70.37 69.04 69.18 0.0M
2025-09-05 70.27 70.33 69.18 69.92 0.0M
2025-09-04 70.08 70.39 69.61 70.27 0.0M
2025-09-03 70.94 70.98 69.88 70.08 0.0M
2025-09-02 70.85 71.08 70.32 70.94 0.0M
2025-08-29 70.78 71.05 70.55 70.85 0.0M
2025-08-28 70.43 70.88 69.98 70.78 0.0M
2025-08-27 70.02 70.66 69.93 70.43 0.0M
2025-08-26 70.02 70.10 69.37 70.02 0.0M
2025-08-25 70.17 70.26 69.80 70.02 0.0M
2025-08-22 69.41 70.30 69.41 70.17 0.0M
2025-08-21 69.06 69.58 68.94 69.41 0.0M
2025-08-20 68.44 69.25 68.44 69.06 0.0M
2025-08-19 68.39 68.63 67.99 68.44 0.0M
2025-08-18 69.41 69.41 68.33 68.39 0.0M
2025-08-15 69.86 69.99 69.33 69.41 0.0M
2025-08-14 69.90 70.01 69.45 69.86 0.0M
2025-08-13 69.45 69.90 69.30 69.90 0.0M
2025-08-12 69.26 69.52 68.87 69.45 0.0M
2025-08-11 69.36 69.72 69.14 69.26 0.0M
2025-08-08 69.16 70.07 69.06 69.36 0.0M
2025-08-07 68.79 69.97 68.79 69.16 0.0M
2025-08-06 69.14 69.62 68.69 68.79 0.0M
2025-08-05 69.29 69.41 68.34 69.14 0.0M
2025-08-04 68.94 69.51 68.92 69.29 0.0M
2025-08-01 69.60 69.60 68.32 68.94 0.0M
2025-07-31 69.42 69.98 68.96 69.60 0.0M
2025-07-30 69.56 69.69 69.06 69.42 0.0M
2025-07-29 68.52 69.57 68.52 69.56 0.0M
2025-07-28 68.55 69.03 68.34 68.52 0.0M
2025-07-25 68.74 69.03 68.47 68.55 0.0M
2025-07-24 68.25 68.92 68.18 68.74 0.0M
2025-07-23 68.38 68.50 67.96 68.25 0.0M
2025-07-22 67.96 68.64 67.96 68.38 0.0M
2025-07-21 69.45 69.45 67.86 67.96 0.0M
2025-07-18 68.77 69.79 68.77 69.45 0.0M
2025-07-17 68.41 68.89 67.97 68.77 0.0M
2025-07-16 68.68 68.94 68.16 68.41 0.0M
2025-07-15 69.57 69.75 68.56 68.68 0.0M
2025-07-14 68.93 69.60 68.69 69.57 0.0M
2025-07-11 68.69 69.14 68.36 68.93 0.0M
2025-07-10 68.58 68.70 67.84 68.69 0.0M
2025-07-09 68.84 68.89 68.28 68.58 0.0M
2025-07-08 68.45 69.27 68.10 68.84 0.0M
2025-07-07 68.88 68.93 68.00 68.45 0.0M
2025-07-03 68.93 69.20 68.62 68.88 0.0M
2025-07-02 68.63 69.12 68.03 68.93 0.0M
2025-07-01 69.37 69.37 68.42 68.63 0.0M
2025-06-30 69.31 69.50 68.81 69.37 0.0M
2025-06-27 69.42 69.75 69.00 69.31 0.0M
2025-06-26 68.56 69.49 68.56 69.42 0.0M
2025-06-25 69.60 69.60 68.47 68.56 0.0M
2025-06-24 69.50 69.83 68.82 69.60 0.0M
2025-06-23 70.47 70.89 69.31 69.50 0.0M
2025-06-20 70.00 70.64 70.00 70.47 0.0M
2025-06-18 70.17 70.62 69.81 70.00 0.0M
2025-06-17 70.11 70.69 70.03 70.17 0.0M
2025-06-16 70.54 71.29 69.84 70.11 0.0M
2025-06-13 69.72 70.61 69.60 70.54 0.0M
2025-06-12 69.12 69.73 68.75 69.72 0.0M
2025-06-11 68.56 69.41 68.56 69.12 0.0M
2025-06-10 68.33 69.05 68.33 68.56 0.0M
2025-06-09 68.78 69.03 68.05 68.33 0.0M
2025-06-06 68.12 68.93 68.12 68.78 0.0M
2025-06-05 68.06 68.47 67.86 68.12 0.0M
2025-06-04 69.22 69.49 68.06 68.06 0.0M
2025-06-03 68.70 69.48 68.37 69.22 0.0M
2025-06-02 67.68 68.76 67.68 68.70 0.0M
2025-05-30 67.84 67.86 67.17 67.68 0.0M
2025-05-29 67.63 67.87 67.27 67.84 0.0M
2025-05-28 68.23 68.53 67.52 67.63 0.0M
2025-05-27 67.59 68.34 67.59 68.23 0.0M
2025-05-23 66.93 67.69 66.73 67.59 0.0M
2025-05-22 67.32 67.32 66.23 66.93 0.0M
2025-05-21 68.28 68.28 67.31 67.32 0.0M
2025-05-20 68.30 68.75 68.09 68.28 0.0M
2025-05-19 68.52 68.52 67.66 68.30 0.0M
2025-05-16 68.46 68.57 67.96 68.52 0.0M
2025-05-15 68.18 68.46 67.58 68.46 0.0M
2025-05-14 68.34 68.34 67.78 68.18 0.0M
2025-05-13 67.39 68.66 67.39 68.34 0.0M
2025-05-12 67.33 68.69 67.11 67.39 0.0M
2025-05-09 66.86 67.52 66.78 67.33 0.0M
2025-05-08 66.91 67.57 66.81 66.86 0.0M
2025-05-07 66.54 67.26 66.41 66.91 0.0M
2025-05-06 66.83 67.13 66.18 66.54 0.0M
2025-05-05 67.43 67.43 66.24 66.83 0.0M
2025-05-02 66.07 67.46 66.07 67.43 0.0M
2025-05-01 65.65 66.94 65.44 66.07 0.0M
2025-04-30 66.93 66.93 64.93 65.65 0.0M
2025-04-29 67.10 67.25 66.31 66.93 0.0M
2025-04-28 66.46 67.18 66.25 67.10 0.0M
2025-04-25 66.39 66.54 65.95 66.46 0.0M
2025-04-24 65.65 66.60 65.65 66.39 0.0M
2025-04-23 65.62 66.70 65.23 65.65 0.0M
2025-04-22 64.20 66.08 64.20 65.62 0.0M
2025-04-21 66.16 66.16 63.59 64.20 0.0M
2025-04-17 65.33 67.06 65.33 66.16 0.0M
2025-04-16 64.93 66.16 64.93 65.33 0.0M
2025-04-15 64.56 65.50 64.56 64.93 0.0M
2025-04-14 63.74 64.80 63.74 64.56 0.0M
2025-04-11 62.30 63.97 61.60 63.74 0.0M
2025-04-10 64.22 64.22 60.83 62.30 0.0M
2025-04-09 61.03 64.83 59.07 64.22 0.0M
2025-04-08 61.87 63.95 60.31 61.03 0.0M
2025-04-07 62.27 63.98 59.59 61.87 0.0M
2025-04-04 68.03 68.03 61.75 62.27 0.0M
2025-04-03 71.05 71.05 68.01 68.03 0.0M
2025-04-02 70.53 71.10 69.98 71.05 0.0M
2025-04-01 69.94 70.55 69.47 70.53 0.0M
2025-03-31 69.66 70.35 69.37 69.94 0.0M
2025-03-28 69.41 69.82 69.25 69.66 0.0M
2025-03-27 69.87 69.99 69.08 69.41 0.0M
2025-03-26 69.88 70.68 69.74 69.87 0.0M
2025-03-25 70.04 70.45 69.67 69.88 0.0M
2025-03-24 68.92 70.28 68.92 70.04 0.0M
2025-03-21 69.58 69.58 68.73 68.92 0.0M
2025-03-20 69.46 69.73 69.03 69.58 0.0M
2025-03-19 68.49 69.72 68.44 69.46 0.0M
2025-03-14 65.90 67.50 65.88 67.44 0.0M
2025-03-13 66.30 66.66 65.51 65.90 0.0M
2025-03-12 66.03 66.90 65.87 66.30 0.0M
2025-03-11 65.58 66.69 65.53 66.03 0.0M
2025-03-10 65.31 66.14 64.91 65.58 0.0M
2025-03-07 64.80 65.67 64.40 65.31 0.0M
2025-03-06 66.18 66.18 64.43 64.80 0.0M
2025-03-05 66.38 66.38 65.09 66.18 0.0M
2025-03-04 67.08 67.33 65.80 66.38 0.0M
2025-03-03 67.95 68.68 66.55 67.08 0.0M
2025-02-28 66.57 67.97 66.43 67.95 0.0M
2025-02-27 67.15 67.16 66.41 66.57 0.0M
2025-02-26 66.95 67.50 66.84 67.15 0.0M
2025-02-25 67.56 67.56 66.35 66.95 0.0M
2025-02-24 67.61 67.86 67.21 67.56 0.0M
2025-02-21 68.54 68.54 67.29 67.61 0.0M
2025-02-20 68.61 68.67 67.61 68.54 0.0M
2025-02-19 68.01 69.11 68.01 68.61 0.0M
2025-02-18 67.55 68.37 67.13 68.01 0.0M
2025-02-14 67.82 68.51 67.50 67.55 0.0M
2025-02-13 66.79 67.95 66.79 67.82 0.0M
2025-02-12 67.87 67.87 66.58 66.79 0.0M
2025-02-11 67.59 68.08 67.16 67.87 0.0M
2025-02-10 66.40 67.72 66.40 67.59 0.0M
2025-02-07 66.58 66.84 66.29 66.40 0.0M
2025-02-06 67.61 67.89 66.18 66.58 0.0M
2025-02-05 67.03 67.83 67.03 67.61 0.0M
2025-02-04 66.72 67.24 66.26 67.03 0.0M
2025-02-03 66.41 66.99 65.54 66.72 0.0M
2025-01-31 67.56 67.56 66.35 66.41 0.0M
2025-01-30 66.76 67.82 66.76 67.56 0.0M
2025-01-29 66.67 67.32 66.40 66.76 0.0M
2025-01-28 66.73 66.95 66.11 66.67 0.0M
2025-01-27 68.71 68.71 66.13 66.73 0.0M
2025-01-24 69.02 69.20 68.54 68.71 0.0M
2025-01-23 69.02 69.46 68.68 69.02 0.0M
2025-01-22 70.32 70.32 69.02 69.02 0.0M
2025-01-21 70.01 70.59 69.90 70.32 0.0M
2025-01-17 70.13 70.31 69.72 70.01 0.0M
2025-01-16 69.09 70.13 68.87 70.13 0.0M
2025-01-15 68.25 69.27 68.25 69.09 0.0M
2025-01-14 67.03 68.43 66.99 68.25 0.0M
2025-01-13 66.03 67.09 66.03 67.03 0.0M
2025-01-10 66.16 67.02 65.86 66.03 0.0M
2025-01-08 65.37 66.16 65.12 66.16 0.0M
2025-01-07 65.09 65.76 65.09 65.37 0.0M
2025-01-06 65.42 65.94 64.97 65.09 0.0M
2025-01-03 65.12 65.80 65.12 65.42 0.0M
2025-01-02 64.32 65.29 64.32 65.12 0.0M