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
2022-12-30 53.92 53.92 53.29 53.68 0.0M
2022-12-29 53.36 54.09 53.19 53.92 0.0M
2022-12-28 55.02 55.02 53.30 53.36 0.0M
2022-12-27 54.67 55.13 54.67 55.02 0.0M
2022-12-23 53.27 54.67 53.27 54.67 0.0M
2022-12-22 54.43 54.43 52.28 53.27 0.0M
2022-12-21 53.20 54.44 53.20 54.43 0.0M
2022-12-20 52.99 53.39 52.67 53.20 0.0M
2022-12-19 53.67 53.90 52.67 52.99 0.0M
2022-12-16 54.79 54.79 52.90 53.67 0.0M
2022-12-15 55.21 55.21 54.11 54.79 0.0M
2022-12-14 55.41 55.91 55.00 55.21 0.0M
2022-12-13 54.81 56.19 54.81 55.41 0.0M
2022-12-12 53.44 54.84 53.44 54.81 0.0M
2022-12-09 54.01 54.37 53.41 53.44 0.0M
2022-12-08 54.68 55.27 53.85 54.01 0.0M
2022-12-07 54.92 55.21 54.35 54.68 0.0M
2022-12-06 55.44 55.73 54.52 54.92 0.0M
2022-12-05 56.95 57.14 55.15 55.44 0.0M
2022-12-02 57.38 57.38 56.65 56.95 0.0M
2022-12-01 58.45 58.96 57.33 57.38 0.0M
2022-11-30 57.73 58.45 57.18 58.45 0.0M
2022-11-29 57.36 58.03 57.31 57.73 0.0M
2022-11-28 58.59 58.59 57.16 57.36 0.0M
2022-11-25 58.46 59.03 58.46 58.59 0.0M
2022-11-23 58.57 58.77 57.99 58.46 0.0M
2022-11-22 56.63 58.59 56.63 58.57 0.0M
2022-11-21 56.97 56.97 55.31 56.63 0.0M
2022-11-18 56.19 57.03 55.81 56.97 0.0M
2022-11-17 56.32 56.64 55.80 56.62 0.0M
2022-11-16 57.90 57.90 56.62 56.94 0.0M
2022-11-15 57.39 57.94 57.14 57.90 0.0M
2022-11-14 57.64 58.30 57.04 57.04 0.0M
2022-11-11 57.02 58.13 56.98 57.67 0.0M
2022-11-10 54.53 57.05 54.53 57.02 0.0M
2022-11-09 56.96 56.96 54.48 54.53 0.0M
2022-11-08 56.89 57.14 55.91 56.96 0.0M
2022-11-07 56.32 57.19 56.32 56.89 0.0M
2022-11-04 55.63 56.74 55.21 56.32 0.0M
2022-11-03 55.49 55.94 54.57 55.63 0.0M
2022-11-02 56.43 57.18 55.37 55.49 0.0M
2022-11-01 56.46 57.01 56.29 56.43 0.0M
2022-10-31 55.74 56.76 55.59 56.46 0.0M
2022-10-28 55.56 56.21 54.73 55.74 0.0M
2022-10-27 55.29 56.58 55.29 55.56 0.0M
2022-10-26 55.02 55.79 55.02 55.29 0.0M
2022-10-25 54.10 55.04 53.62 55.02 0.0M
2022-10-24 54.03 54.60 53.84 54.10 0.0M
2022-10-21 53.55 54.12 52.83 54.03 0.0M
2022-10-20 54.42 54.79 53.31 53.55 0.0M
2022-10-19 53.77 54.52 53.36 54.42 0.0M
2022-10-18 53.26 54.47 53.17 53.77 0.0M
2022-10-17 52.24 53.61 52.24 53.26 0.0M
2022-10-14 54.51 54.73 52.14 52.24 0.0M
2022-10-13 52.84 54.68 52.04 54.51 0.0M
2022-10-12 52.97 53.21 51.99 52.84 0.0M
2022-10-11 52.84 53.67 52.05 52.97 0.0M
2022-10-10 53.69 54.62 52.74 52.84 0.0M
2022-10-07 54.18 54.71 53.37 53.69 0.0M
2022-10-06 54.89 55.24 53.99 54.18 0.0M
2022-10-05 54.64 55.20 53.27 54.89 0.0M
2022-10-04 52.40 54.64 52.40 54.64 0.0M
2022-10-03 50.13 52.67 50.13 52.40 0.0M
2022-09-30 50.43 50.90 49.84 50.13 0.0M
2022-09-29 51.40 51.40 49.42 50.43 0.0M
2022-09-28 49.62 51.59 49.53 51.40 0.0M
2022-09-27 49.62 50.70 49.31 49.62 0.0M
2022-09-26 51.27 51.27 49.51 49.62 0.0M
2022-09-23 54.76 54.76 50.69 51.27 0.0M
2022-09-22 55.39 56.14 54.76 54.76 0.0M
2022-09-21 56.32 57.27 55.38 55.39 0.0M
2022-09-20 56.96 56.96 55.60 56.32 0.0M
2022-09-19 56.46 57.02 55.27 56.96 0.0M
2022-09-16 58.09 58.09 55.60 56.46 0.0M
2022-09-15 59.53 59.53 57.96 58.09 0.0M
2022-09-14 57.69 60.01 57.69 59.53 0.0M
2022-09-13 59.14 59.14 57.45 57.69 0.0M
2022-09-12 57.78 59.16 57.78 59.14 0.0M
2022-09-09 56.79 58.08 56.79 57.78 0.0M
2022-09-07 56.43 56.74 55.36 56.58 0.0M
2022-09-06 57.41 57.83 56.34 56.43 0.0M
2022-09-02 56.91 58.04 56.91 57.41 0.0M
2022-09-01 57.83 57.83 56.40 56.91 0.0M
2022-08-31 57.88 58.49 56.78 57.83 0.0M
2022-08-30 59.92 59.92 57.62 57.88 0.0M
2022-08-29 59.58 60.65 59.12 59.92 0.0M
2022-08-26 60.38 60.83 59.58 59.58 0.0M
2022-08-25 60.21 60.48 59.81 60.38 0.0M
2022-08-24 59.27 60.29 59.16 60.21 0.0M
2022-08-23 58.81 60.51 58.81 59.27 0.0M
2022-08-22 58.62 59.16 57.96 58.81 0.0M
2022-08-19 59.01 59.05 58.36 58.62 0.0M
2022-08-18 57.57 59.12 57.57 59.01 0.0M
2022-08-17 57.69 58.11 56.92 57.57 0.0M
2022-08-16 57.14 58.34 57.14 57.69 0.0M
2022-08-15 57.94 57.94 55.74 57.14 0.0M
2022-08-12 57.55 57.94 56.99 57.94 0.0M
2022-08-11 55.90 57.84 55.90 57.55 0.0M
2022-08-10 55.15 56.02 54.81 55.90 0.0M
2022-08-09 54.27 55.51 54.27 55.15 0.0M
2022-08-08 54.31 54.80 54.18 54.27 0.0M
2022-08-05 53.58 54.63 52.87 54.31 0.0M
2022-08-04 55.17 55.17 53.51 53.58 0.0M
2022-08-03 55.69 55.83 54.47 55.17 0.0M
2022-08-02 55.98 56.44 55.34 55.69 0.0M
2022-08-01 56.87 56.87 55.14 55.98 0.0M
2022-07-29 56.00 57.09 56.00 56.87 0.0M
2022-07-28 55.87 56.51 55.06 56.00 0.0M
2022-07-27 55.08 56.04 54.70 55.87 0.0M
2022-07-26 54.80 55.75 54.59 55.08 0.0M
2022-07-25 52.61 54.82 52.61 54.80 0.0M
2022-07-22 52.99 53.67 52.30 52.61 0.0M
2022-07-21 53.33 53.33 51.64 52.99 0.0M
2022-07-20 52.77 53.46 51.94 53.33 0.0M
2022-07-19 51.38 52.83 51.38 52.77 0.0M
2022-07-18 50.53 52.03 50.53 51.38 0.0M
2022-07-15 49.86 50.63 49.65 50.53 0.0M
2022-07-14 50.44 50.44 48.54 49.86 0.0M
2022-07-13 49.96 51.04 49.48 50.44 0.0M
2022-07-12 50.64 50.64 49.43 49.96 0.0M
2022-07-11 50.85 51.25 50.06 50.64 0.0M
2022-07-08 50.94 51.41 50.34 50.85 0.0M
2022-07-07 49.19 51.26 49.19 50.94 0.0M
2022-07-06 49.57 50.03 47.90 49.19 0.0M
2022-07-05 51.77 51.77 48.49 49.57 0.0M
2022-07-01 51.04 51.90 50.33 51.77 0.0M
2022-06-30 52.00 52.00 50.60 51.04 0.0M
2022-06-29 53.30 53.95 51.88 52.00 0.0M
2022-06-28 52.50 54.03 52.50 53.30 0.0M
2022-06-27 51.13 52.71 51.13 52.50 0.0M
2022-06-24 49.90 51.49 49.90 51.13 0.0M
2022-06-23 50.94 51.32 49.31 49.90 0.0M
2022-06-22 52.26 52.26 50.20 50.94 0.0M
2022-06-21 50.50 52.54 50.50 52.26 0.0M
2022-06-17 52.72 52.75 49.65 50.50 0.0M
2022-06-16 55.33 55.33 52.41 52.72 0.0M
2022-06-15 55.61 56.40 54.36 55.33 0.0M
2022-06-14 57.12 57.83 54.78 55.61 0.0M
2022-06-13 60.19 60.19 56.48 57.12 0.0M
2022-06-10 61.17 61.17 59.55 60.19 0.0M
2022-06-09 62.60 62.60 61.17 61.17 0.0M
2022-06-08 63.48 63.65 62.19 62.60 0.0M
2022-06-07 62.15 63.49 61.80 63.48 0.0M
2022-06-06 61.73 62.40 61.73 62.15 0.0M
2022-06-03 61.91 62.01 61.29 61.73 0.0M
2022-06-02 61.87 62.06 61.15 61.91 0.0M
2022-06-01 60.86 62.22 60.58 61.87 0.0M
2022-05-31 61.75 62.52 60.46 60.86 0.0M
2022-05-27 60.51 61.75 60.00 61.75 0.0M
2022-05-26 59.59 61.25 59.59 60.51 0.0M
2022-05-25 58.10 59.67 58.10 59.59 0.0M
2022-05-24 57.91 58.25 56.80 58.10 0.0M
2022-05-23 56.46 58.11 56.46 57.91 0.0M
2022-05-20 56.19 56.98 55.38 56.46 0.0M
2022-05-19 56.47 56.94 55.54 56.19 0.0M
2022-05-18 57.89 58.18 55.92 56.47 0.0M
2022-05-17 56.40 58.00 56.40 57.89 0.0M
2022-05-16 55.52 56.81 55.52 56.40 0.0M
2022-05-13 54.11 55.88 54.11 55.52 0.0M
2022-05-12 54.27 54.49 53.21 54.11 0.0M
2022-05-11 54.05 56.29 54.05 54.27 0.0M
2022-05-10 54.21 55.33 52.94 54.05 0.0M
2022-05-09 58.09 58.09 54.02 54.21 0.0M
2022-05-06 57.33 58.16 56.64 58.09 0.0M
2022-05-05 58.94 59.19 56.37 57.33 0.0M
2022-05-04 57.08 59.01 57.04 58.94 0.0M
2022-05-03 55.09 57.28 55.09 57.08 0.0M
2022-05-02 55.33 55.74 54.00 55.09 0.0M
2022-04-29 56.88 57.12 55.18 55.33 0.0M
2022-04-28 55.83 57.23 55.10 56.88 0.0M
2022-04-27 55.37 56.35 54.77 55.83 0.0M
2022-04-26 55.79 56.74 55.32 55.37 0.0M
2022-04-25 56.88 56.88 53.92 55.79 0.0M
2022-04-22 58.51 58.54 56.75 56.88 0.0M
2022-04-21 60.12 60.69 58.40 58.51 0.0M
2022-04-20 59.36 60.38 59.36 60.12 0.0M
2022-04-19 59.71 59.93 58.91 59.36 0.0M
2022-04-18 58.88 60.09 58.88 59.71 0.0M
2022-04-14 58.74 59.27 58.52 58.88 0.0M
2022-04-13 57.92 58.82 57.66 58.74 0.0M
2022-04-12 57.47 58.75 57.47 57.92 0.0M
2022-04-11 58.42 58.42 57.13 57.47 0.0M
2022-04-08 57.07 58.59 57.07 58.42 0.0M
2022-04-07 57.04 57.65 55.97 57.07 0.0M
2022-04-06 56.52 57.49 56.43 57.04 0.0M
2022-04-05 57.09 58.29 56.47 56.52 0.0M
2022-04-04 57.36 57.91 56.59 57.09 0.0M
2022-04-01 56.22 57.37 56.22 57.36 0.0M
2022-03-31 56.65 57.47 56.21 56.22 0.0M
2022-03-30 56.40 57.45 56.38 56.65 0.0M
2022-03-29 56.50 56.50 54.93 56.40 0.0M
2022-03-28 57.06 57.06 55.63 56.50 0.0M
2022-03-25 54.45 57.07 54.45 57.06 0.0M
2022-03-24 53.65 54.73 53.65 54.45 0.0M
2022-03-23 52.71 53.87 52.71 53.65 0.0M
2022-03-22 52.99 53.15 52.12 52.71 0.0M
2022-03-21 51.62 53.11 51.62 52.99 0.0M
2022-03-18 51.63 51.94 51.28 51.62 0.0M
2022-03-17 50.15 51.85 50.15 51.63 0.0M
2022-03-16 49.88 50.36 49.30 50.15 0.0M
2022-03-15 49.88 50.06 48.60 49.88 0.0M
2022-03-14 51.75 51.75 49.31 49.88 0.0M
2022-03-11 52.67 52.82 51.74 51.75 0.0M
2022-03-10 51.59 52.81 51.59 52.67 0.0M
2022-03-09 51.94 52.22 50.56 51.59 0.0M
2022-03-08 52.57 53.62 51.49 51.94 0.0M
2022-03-07 52.50 53.78 51.84 52.57 0.0M
2022-03-04 51.17 52.61 51.14 52.50 0.0M
2022-03-03 50.94 51.19 50.35 51.17 0.0M
2022-03-02 49.71 51.38 49.71 50.94 0.0M
2022-03-01 49.30 50.20 49.05 49.71 0.0M
2022-02-28 48.13 49.32 47.89 49.30 0.0M
2022-02-25 46.73 48.19 46.73 48.13 0.0M
2022-02-24 46.30 46.92 45.55 46.73 0.0M
2022-02-23 45.67 46.81 45.67 46.30 0.0M
2022-02-22 46.52 47.58 45.17 45.67 0.0M
2022-02-18 46.93 47.09 46.26 46.52 0.0M
2022-02-17 46.88 47.35 46.59 46.93 0.0M
2022-02-16 46.61 47.56 46.61 46.88 0.0M
2022-02-15 46.81 46.81 46.06 46.61 0.0M
2022-02-14 47.90 47.90 46.46 46.81 0.0M
2022-02-11 46.67 47.95 46.67 47.90 0.0M
2022-02-10 46.77 47.58 46.41 46.67 0.0M
2022-02-09 46.24 46.96 46.24 46.77 0.0M
2022-02-08 46.89 46.94 45.97 46.24 0.0M
2022-02-07 47.06 47.29 46.40 46.89 0.0M
2022-02-04 46.98 47.88 46.82 47.06 0.0M
2022-02-03 47.56 47.56 46.73 46.98 0.0M
2022-02-02 47.03 47.63 46.74 47.56 0.0M
2022-02-01 46.26 47.10 45.76 47.03 0.0M
2022-01-31 45.89 46.41 45.16 46.26 0.0M
2022-01-28 45.22 45.89 44.84 45.89 0.0M
2022-01-27 45.00 46.12 44.42 45.22 0.0M
2022-01-26 45.02 46.09 44.56 45.00 0.0M
2022-01-25 44.65 45.29 43.56 45.02 0.0M
2022-01-24 44.50 44.81 42.83 44.65 0.0M
2022-01-21 45.47 45.47 44.32 44.50 0.0M
2022-01-20 46.45 46.81 45.43 45.47 0.0M
2022-01-19 47.09 47.41 46.36 46.45 0.0M
2022-01-18 47.78 48.05 46.63 47.09 0.0M
2022-01-14 46.99 47.80 46.93 47.78 0.0M
2022-01-13 47.39 47.76 46.83 46.99 0.0M
2022-01-12 46.67 47.45 46.67 47.39 0.0M
2022-01-11 45.85 46.76 45.53 46.67 0.0M
2022-01-10 45.84 46.01 45.21 45.85 0.0M
2022-01-07 45.39 46.01 45.28 45.84 0.0M
2022-01-06 44.73 45.60 44.73 45.39 0.0M
2022-01-05 45.20 45.84 44.72 44.73 0.0M
2022-01-04 44.37 45.54 44.37 45.20 0.0M
2022-01-03 43.79 44.37 43.75 44.37 0.0M