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
2024-12-31 64.14 64.49 64.05 64.32 0.0M
2024-12-30 63.33 64.46 63.32 64.14 0.0M
2024-12-27 63.34 63.69 63.04 63.33 0.0M
2024-12-26 63.62 63.62 63.13 63.34 0.0M
2024-12-24 62.93 63.62 62.80 63.62 0.0M
2024-12-23 62.35 62.98 61.90 62.93 0.0M
2024-12-20 61.47 62.61 61.24 62.35 0.0M
2024-12-19 61.18 62.04 61.18 61.47 0.0M
2024-12-18 63.06 63.20 61.18 61.18 0.0M
2024-12-17 63.52 63.52 62.64 63.06 0.0M
2024-12-16 64.35 64.35 63.46 63.52 0.0M
2024-12-13 64.64 64.64 64.16 64.35 0.0M
2024-12-12 64.83 65.04 64.52 64.64 0.0M
2024-12-11 64.17 64.98 64.17 64.83 0.0M
2024-12-10 64.42 64.71 64.08 64.17 0.0M
2024-12-09 64.92 65.34 64.36 64.42 0.0M
2024-12-06 66.13 66.13 64.80 64.92 0.0M
2024-12-05 66.08 66.65 66.08 66.13 0.0M
2024-12-04 66.70 66.70 65.62 66.08 0.0M
2024-12-03 66.67 67.22 66.65 66.70 0.0M
2024-12-02 67.91 67.95 66.29 66.67 0.0M
2024-11-29 67.59 68.08 67.59 67.91 0.0M
2024-11-27 67.62 68.03 67.53 67.59 0.0M
2024-11-26 67.75 67.75 67.33 67.62 0.0M
2024-11-25 68.39 68.93 67.66 67.75 0.0M
2024-11-22 68.22 68.71 68.12 68.39 0.0M
2024-11-21 67.04 68.31 67.04 68.22 0.0M
2024-11-20 66.58 67.07 66.58 67.04 0.0M
2024-11-19 66.43 66.62 65.88 66.58 0.0M
2024-11-18 65.28 66.56 65.28 66.43 0.0M
2024-11-15 65.00 65.52 64.92 65.28 0.0M
2024-11-14 64.95 65.39 64.69 65.00 0.0M
2024-11-13 65.07 65.28 64.72 64.95 0.0M
2024-11-12 65.55 65.86 65.03 65.07 0.0M
2024-11-11 64.33 65.68 64.33 65.55 0.0M
2024-11-08 63.67 64.47 63.67 64.33 0.0M
2024-11-07 63.89 64.10 63.51 63.67 0.0M
2024-11-06 61.92 64.20 61.92 63.89 0.0M
2024-11-05 61.24 61.93 61.17 61.92 0.0M
2024-11-04 60.47 61.32 60.47 61.24 0.0M
2024-11-01 61.46 61.78 60.36 60.47 0.0M
2024-10-31 61.87 62.11 61.46 61.46 0.0M
2024-10-30 61.46 62.27 61.46 61.87 0.0M
2024-10-29 61.94 61.94 61.31 61.46 0.0M
2024-10-28 62.33 62.33 61.49 61.94 0.0M
2024-10-25 62.53 62.92 62.14 62.33 0.0M
2024-10-24 62.24 62.62 62.13 62.53 0.0M
2024-10-23 62.43 62.43 61.80 62.24 0.0M
2024-10-22 62.44 62.64 62.18 62.43 0.0M
2024-10-21 62.82 63.28 62.26 62.44 0.0M
2024-10-18 62.75 62.82 62.18 62.82 0.0M
2024-10-17 62.68 62.88 62.45 62.75 0.0M
2024-10-16 62.21 62.85 62.21 62.68 0.0M
2024-10-15 62.92 62.92 61.99 62.21 0.0M
2024-10-14 62.99 63.14 62.69 62.92 0.0M
2024-10-11 62.29 63.03 62.22 62.99 0.0M
2024-10-10 62.05 62.46 61.95 62.29 0.0M
2024-10-09 61.99 62.19 61.48 62.05 0.0M
2024-10-08 62.72 62.72 61.62 61.99 0.0M
2024-10-07 63.11 63.21 62.54 62.72 0.0M
2024-10-04 62.68 63.22 62.63 63.11 0.0M
2024-10-03 61.93 62.76 61.64 62.68 0.0M
2024-10-02 61.48 62.10 61.44 61.93 0.0M
2024-10-01 60.80 61.54 60.46 61.48 0.0M
2024-09-30 60.49 60.95 60.27 60.80 0.0M
2024-09-27 59.69 60.64 59.69 60.49 0.0M
2024-09-26 60.44 60.44 59.55 59.69 0.0M
2024-09-25 61.00 61.17 60.32 60.44 0.0M
2024-09-24 61.26 61.62 61.00 61.00 0.0M
2024-09-23 60.32 61.29 60.32 61.26 0.0M
2024-09-20 60.08 60.38 59.66 60.32 0.0M
2024-09-19 59.80 60.54 59.80 60.08 0.0M
2024-09-18 59.94 60.43 59.73 59.80 0.0M
2024-09-17 59.81 60.27 59.77 59.94 0.0M
2024-09-16 59.13 59.88 59.13 59.81 0.0M
2024-09-13 58.60 59.18 58.60 59.13 0.0M
2024-09-12 58.43 58.69 57.98 58.60 0.0M
2024-09-11 58.34 58.51 57.44 58.43 0.0M
2024-09-10 58.49 58.61 57.85 58.34 0.0M
2024-09-09 58.41 58.76 58.18 58.49 0.0M
2024-09-06 59.29 59.47 58.32 58.41 0.0M
2024-09-05 59.16 59.60 59.07 59.29 0.0M
2024-09-04 59.68 60.18 59.07 59.16 0.0M
2024-09-03 60.38 60.38 59.22 59.68 0.0M
2024-08-30 60.12 60.45 59.83 60.38 0.0M
2024-08-29 59.54 60.23 59.34 60.12 0.0M
2024-08-28 59.75 59.79 59.27 59.54 0.0M
2024-08-27 60.06 60.15 59.66 59.75 0.0M
2024-08-26 59.74 60.59 59.74 60.06 0.0M
2024-08-23 59.03 59.79 59.03 59.74 0.0M
2024-08-22 59.01 59.26 58.89 59.03 0.0M
2024-08-21 59.05 59.39 58.94 59.01 0.0M
2024-08-20 59.75 59.75 58.82 59.05 0.0M
2024-08-19 59.06 59.93 59.06 59.75 0.0M
2024-08-16 58.94 59.21 58.72 59.06 0.0M
2024-08-15 58.44 59.05 58.42 58.94 0.0M
2024-08-14 58.35 58.60 58.21 58.44 0.0M
2024-08-13 58.58 58.58 58.03 58.35 0.0M
2024-08-12 58.26 58.75 58.26 58.58 0.0M
2024-08-09 58.16 58.44 57.74 58.26 0.0M
2024-08-08 57.21 58.23 57.21 58.16 0.0M
2024-08-07 56.92 58.22 56.92 57.21 0.0M
2024-08-06 56.29 57.46 56.11 56.92 0.0M
2024-08-05 57.94 57.94 55.97 56.29 0.0M
2024-08-02 59.57 59.57 57.47 57.94 0.0M
2024-08-01 59.97 60.40 59.20 59.57 0.0M
2024-07-31 59.99 60.58 59.97 59.97 0.0M
2024-07-30 59.57 60.09 59.46 59.99 0.0M
2024-07-29 59.84 59.95 59.29 59.57 0.0M
2024-07-26 59.34 59.96 59.18 59.84 0.0M
2024-07-25 59.39 59.97 59.32 59.34 0.0M
2024-07-24 59.96 60.30 59.39 59.39 0.0M
2024-07-23 60.78 60.78 59.94 59.96 0.0M
2024-07-22 60.56 60.92 60.23 60.78 0.0M
2024-07-19 60.51 60.61 60.12 60.56 0.0M
2024-07-18 60.64 61.23 60.42 60.51 0.0M
2024-07-17 60.40 61.33 60.40 60.64 0.0M
2024-07-16 60.22 60.50 59.99 60.40 0.0M
2024-07-15 60.30 60.60 60.18 60.22 0.0M
2024-07-12 59.80 60.49 59.80 60.30 0.0M
2024-07-11 58.98 59.89 58.98 59.80 0.0M
2024-07-10 58.60 58.99 58.47 58.98 0.0M
2024-07-09 58.65 59.02 58.21 58.60 0.0M
2024-07-08 58.72 59.04 58.48 58.65 0.0M
2024-07-05 59.36 59.44 58.53 58.72 0.0M
2024-07-03 59.13 59.74 59.13 59.36 0.0M
2024-07-02 58.76 59.42 58.76 59.13 0.0M
2024-07-01 59.00 59.27 58.51 58.76 0.0M
2024-06-28 58.91 59.26 58.71 59.00 0.0M
2024-06-27 58.79 59.12 58.64 58.91 0.0M
2024-06-26 59.20 59.20 58.51 58.79 0.0M
2024-06-25 59.43 59.43 58.89 59.20 0.0M
2024-06-24 58.03 59.62 58.03 59.43 0.0M
2024-06-21 58.47 58.58 57.95 58.03 0.0M
2024-06-20 58.17 58.83 58.01 58.47 0.0M
2024-06-18 58.01 58.51 58.01 58.17 0.0M
2024-06-17 58.32 58.38 57.76 58.01 0.0M
2024-06-14 58.97 58.97 58.20 58.32 0.0M
2024-06-13 59.61 59.61 58.67 58.97 0.0M
2024-06-12 59.72 60.47 59.45 59.61 0.0M
2024-06-11 59.81 59.84 59.10 59.72 0.0M
2024-06-10 59.18 59.94 59.15 59.81 0.0M
2024-06-07 59.60 59.60 58.91 59.18 0.0M
2024-06-06 59.66 59.79 59.34 59.60 0.0M
2024-06-05 59.61 59.82 59.34 59.66 0.0M
2024-06-04 59.89 59.89 59.01 59.61 0.0M
2024-06-03 60.43 60.60 59.67 59.89 0.0M
2024-05-31 59.14 60.45 59.14 60.43 0.0M
2024-05-30 58.56 59.25 58.56 59.14 0.0M
2024-05-29 59.31 59.31 58.33 58.56 0.0M
2024-05-28 58.99 59.56 58.99 59.31 0.0M
2024-05-24 58.83 59.24 58.83 58.99 0.0M
2024-05-23 59.91 60.24 58.80 58.83 0.0M
2024-05-22 60.73 60.73 59.73 59.91 0.0M
2024-05-21 61.07 61.23 60.68 60.73 0.0M
2024-05-20 60.68 61.27 60.68 61.07 0.0M
2024-05-17 60.37 60.80 60.25 60.68 0.0M
2024-05-16 60.33 60.80 60.33 60.37 0.0M
2024-05-15 60.13 60.42 59.80 60.33 0.0M
2024-05-14 59.62 60.15 59.59 60.13 0.0M
2024-05-13 59.62 59.97 59.59 59.62 0.0M
2024-05-10 60.06 60.40 59.47 59.62 0.0M
2024-05-09 59.71 60.08 59.71 60.06 0.0M
2024-05-08 59.97 59.97 59.47 59.71 0.0M
2024-05-07 59.86 60.26 59.80 59.97 0.0M
2024-05-06 59.33 60.10 59.33 59.86 0.0M
2024-05-03 58.97 59.60 58.92 59.33 0.0M
2024-05-02 58.34 59.15 58.34 58.97 0.0M
2024-05-01 59.01 59.01 57.97 58.34 0.0M
2024-04-30 60.23 60.23 58.99 59.01 0.0M
2024-04-29 59.89 60.29 59.89 60.23 0.0M
2024-04-26 60.18 60.18 59.60 59.89 0.0M
2024-04-25 59.87 60.27 59.41 60.18 0.0M
2024-04-24 59.22 59.92 58.73 59.87 0.0M
2024-04-23 59.15 59.43 58.70 59.22 0.0M
2024-04-22 58.62 59.46 58.15 59.15 0.0M
2024-04-19 57.68 58.73 57.64 58.62 0.0M
2024-04-18 57.36 57.94 57.36 57.68 0.0M
2024-04-17 57.17 57.82 57.09 57.36 0.0M
2024-04-16 57.72 57.72 56.56 57.17 0.0M
2024-04-15 58.46 58.88 57.55 57.72 0.0M
2024-04-12 59.00 59.81 58.25 58.46 0.0M
2024-04-11 59.27 59.48 58.44 59.00 0.0M
2024-04-10 59.69 59.69 58.82 59.27 0.0M
2024-04-09 59.34 59.74 59.23 59.69 0.0M
2024-04-08 59.25 59.64 59.15 59.34 0.0M
2024-04-05 59.21 59.35 58.65 59.25 0.0M
2024-04-04 59.45 59.87 59.02 59.21 0.0M
2024-04-03 59.32 59.51 59.23 59.45 0.0M
2024-04-02 59.15 59.42 58.95 59.32 0.0M
2024-04-01 59.08 59.27 58.70 59.15 0.0M
2024-03-28 58.44 59.19 58.44 59.08 0.0M
2024-03-27 57.44 58.44 57.31 58.44 0.0M
2024-03-26 57.90 58.09 57.43 57.44 0.0M
2024-03-25 57.50 58.16 57.50 57.90 0.0M
2024-03-22 57.67 57.85 57.40 57.50 0.0M
2024-03-21 57.44 57.87 57.39 57.67 0.0M
2024-03-20 57.09 57.65 56.75 57.44 0.0M
2024-03-19 56.45 57.18 56.45 57.09 0.0M
2024-03-18 56.30 56.63 56.13 56.45 0.0M
2024-03-15 56.42 56.72 56.17 56.30 0.0M
2024-03-14 56.81 56.87 56.02 56.42 0.0M
2024-03-13 56.68 57.26 56.68 56.81 0.0M
2024-03-12 56.76 56.78 56.34 56.68 0.0M
2024-03-11 56.45 56.78 56.01 56.76 0.0M
2024-03-08 56.29 56.64 56.26 56.45 0.0M
2024-03-07 56.22 56.54 56.22 56.29 0.0M
2024-03-06 55.97 56.49 55.97 56.22 0.0M
2024-03-05 55.60 56.34 55.56 55.97 0.0M
2024-03-04 55.36 55.84 55.36 55.60 0.0M
2024-03-01 55.04 55.48 54.96 55.36 0.0M
2024-02-29 54.54 55.19 54.54 55.04 0.0M
2024-02-28 54.50 54.88 54.31 54.54 0.0M
2024-02-27 54.26 54.75 54.26 54.50 0.0M
2024-02-26 54.60 54.81 54.12 54.26 0.0M
2024-02-23 54.95 54.95 54.34 54.60 0.0M
2024-02-22 55.32 55.32 54.39 54.95 0.0M
2024-02-21 53.82 55.35 53.82 55.32 0.0M
2024-02-20 54.03 54.35 53.69 53.82 0.0M
2024-02-16 53.72 54.35 53.40 54.03 0.0M
2024-02-15 52.04 53.85 52.04 53.72 0.0M
2024-02-14 52.21 52.40 51.69 52.04 0.0M
2024-02-13 53.26 53.26 51.91 52.21 0.0M
2024-02-12 52.45 53.41 52.45 53.26 0.0M
2024-02-09 52.75 52.93 52.35 52.45 0.0M
2024-02-08 52.30 52.77 52.15 52.75 0.0M
2024-02-07 52.34 52.63 52.09 52.30 0.0M
2024-02-06 52.09 52.72 52.02 52.34 0.0M
2024-02-05 53.05 53.05 51.97 52.09 0.0M
2024-02-02 53.60 53.60 52.76 53.05 0.0M
2024-02-01 53.41 54.07 53.37 53.60 0.0M
2024-01-31 54.35 54.53 53.41 53.41 0.0M
2024-01-30 54.12 54.45 53.65 54.35 0.0M
2024-01-29 54.06 54.12 53.47 54.12 0.0M
2024-01-26 53.82 54.12 53.57 54.06 0.0M
2024-01-25 53.17 53.83 53.16 53.82 0.0M
2024-01-24 53.13 53.70 53.08 53.17 0.0M
2024-01-23 53.10 53.39 52.87 53.13 0.0M
2024-01-22 52.96 53.34 52.69 53.10 0.0M
2024-01-19 52.95 52.97 52.54 52.96 0.0M
2024-01-18 53.19 53.19 52.61 52.95 0.0M
2024-01-17 53.84 53.84 53.02 53.19 0.0M
2024-01-16 54.93 54.93 53.77 53.84 0.0M
2024-01-12 54.46 55.41 54.46 54.93 0.0M
2024-01-11 55.23 55.23 54.36 54.46 0.0M
2024-01-10 55.40 55.40 54.98 55.23 0.0M
2024-01-09 55.87 55.87 55.20 55.40 0.0M
2024-01-08 55.89 55.89 54.83 55.87 0.0M
2024-01-05 55.43 55.92 55.34 55.89 0.0M
2024-01-04 56.03 56.31 55.38 55.43 0.0M
2024-01-03 55.75 56.21 55.40 56.03 0.0M
2024-01-02 55.19 56.04 55.19 55.75 0.0M