35,900€
0,84%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 35,60 | 36,10 | 35,40 | 36,10 | 1,40% | 43,00 |
| 13.03.2025 | 35,90 | 36,20 | 35,50 | 35,60 | -0,84% | - |
| 12.03.2025 | 35,60 | 36,10 | 35,50 | 35,90 | 0,84% | - |
| 11.03.2025 | 35,70 | 35,90 | 35,30 | 35,60 | 0,00% | - |
| 10.03.2025 | 35,60 | 35,70 | 35,10 | 35,60 | 0,28% | - |
| 07.03.2025 | 35,80 | 35,90 | 35,10 | 35,50 | -0,56% | - |
| 06.03.2025 | 36,80 | 36,80 | 35,50 | 35,70 | -2,72% | 50,00 |
| 05.03.2025 | 37,40 | 38,00 | 36,70 | 36,70 | -2,13% | 87,00 |
| 04.03.2025 | 39,50 | 39,50 | 37,50 | 37,50 | -4,58% | 40,00 |
| 03.03.2025 | 39,30 | 39,50 | 38,90 | 39,30 | 0,00% | 51,00 |
| 28.02.2025 | 38,70 | 39,30 | 38,50 | 39,30 | 1,55% | - |
| 27.02.2025 | 38,10 | 38,90 | 38,10 | 38,70 | 1,57% | - |
| 26.02.2025 | 37,90 | 38,30 | 37,90 | 38,10 | 0,53% | - |
| 25.02.2025 | 38,10 | 38,30 | 37,70 | 37,90 | -0,52% | 80,00 |
| 24.02.2025 | 38,50 | 38,60 | 37,80 | 38,10 | -0,52% | - |
| 21.02.2025 | 38,10 | 38,60 | 37,90 | 38,30 | 0,52% | - |
| 20.02.2025 | 38,40 | 38,50 | 37,90 | 38,10 | -1,04% | - |
| 19.02.2025 | 38,10 | 38,50 | 38,10 | 38,50 | 1,05% | - |
| 18.02.2025 | 38,20 | 38,50 | 37,70 | 38,10 | -0,26% | 4,00 |
| 17.02.2025 | 38,30 | 38,40 | 37,90 | 38,20 | 0,79% | - |
| 14.02.2025 | 37,90 | 38,30 | 37,70 | 37,90 | 0,00% | 49,00 |
| 13.02.2025 | 37,40 | 38,10 | 37,10 | 37,90 | 1,61% | - |
| 12.02.2025 | 37,30 | 37,50 | 36,30 | 37,30 | 0,54% | - |
| 11.02.2025 | 37,00 | 37,10 | 36,40 | 37,10 | 0,54% | - |
| 10.02.2025 | 36,70 | 37,10 | 36,20 | 36,90 | 0,54% | 56,00 |
| 07.02.2025 | 36,80 | 37,10 | 36,40 | 36,70 | 0,00% | - |
| 06.02.2025 | 36,60 | 36,90 | 36,50 | 36,70 | 0,00% | - |
| 05.02.2025 | 36,00 | 36,70 | 35,70 | 36,70 | 1,66% | - |
| 04.02.2025 | 36,40 | 36,60 | 35,70 | 36,10 | -1,10% | - |
| 03.02.2025 | 35,50 | 36,70 | 35,50 | 36,50 | 1,39% | - |
| 31.01.2025 | 36,30 | 36,50 | 35,70 | 36,00 | -0,83% | - |
| 30.01.2025 | 35,20 | 36,30 | 34,90 | 36,30 | 2,83% | - |
| 29.01.2025 | 35,00 | 35,50 | 34,60 | 35,30 | 1,15% | - |
| 28.01.2025 | 34,70 | 35,30 | 34,50 | 34,90 | 0,58% | - |
| 27.01.2025 | 36,00 | 36,10 | 34,30 | 34,70 | -3,34% | 1.642,00 |
| 24.01.2025 | 36,10 | 36,10 | 35,70 | 35,90 | -0,55% | - |
| 23.01.2025 | 36,30 | 36,50 | 36,10 | 36,10 | -0,55% | - |
| 22.01.2025 | 37,00 | 37,50 | 36,30 | 36,30 | -2,16% | - |
| 21.01.2025 | 37,30 | 37,50 | 36,80 | 37,10 | -0,54% | - |
| 20.01.2025 | 37,00 | 37,30 | 36,70 | 37,30 | 0,54% | - |
| 17.01.2025 | 36,90 | 37,40 | 36,80 | 37,10 | 0,54% | - |
| 16.01.2025 | 35,80 | 37,00 | 35,70 | 36,90 | 2,79% | - |
| 15.01.2025 | 35,60 | 36,10 | 35,60 | 35,90 | 0,56% | - |
| 14.01.2025 | 35,40 | 35,90 | 35,20 | 35,70 | 0,00% | - |
| 13.01.2025 | 35,30 | 35,70 | 35,10 | 35,70 | 1,13% | - |
| 10.01.2025 | 35,30 | 35,70 | 35,10 | 35,30 | 0,00% | - |
| 09.01.2025 | 35,00 | 35,50 | 35,00 | 35,30 | 0,00% | - |
| 08.01.2025 | 34,60 | 35,30 | 34,50 | 35,30 | 2,32% | - |
| 07.01.2025 | 34,20 | 34,70 | 34,10 | 34,50 | 0,58% | 6,00 |
| 06.01.2025 | 35,00 | 35,30 | 34,30 | 34,30 | -2,83% | 127,00 |
| 03.01.2025 | 35,20 | 35,80 | 35,10 | 35,30 | -0,56% | 63,00 |
| 02.01.2025 | 35,10 | 36,00 | 35,10 | 35,50 | 1,14% | 1.362,00 |
| 30.12.2024 | 35,30 | 35,30 | 35,10 | 35,10 | -0,57% | - |
| 27.12.2024 | 35,00 | 35,70 | 35,00 | 35,30 | 1,15% | - |
| 23.12.2024 | 34,70 | 35,10 | 34,50 | 34,90 | 0,58% | - |
| 20.12.2024 | 34,60 | 34,90 | 33,60 | 34,70 | 0,29% | 200,00 |
| 19.12.2024 | 34,20 | 34,90 | 34,00 | 34,60 | 0,87% | - |
| 18.12.2024 | 34,60 | 34,90 | 34,10 | 34,30 | -0,58% | - |
| 17.12.2024 | 34,70 | 34,70 | 34,10 | 34,50 | 0,00% | 20,00 |
| 16.12.2024 | 34,80 | 35,20 | 34,50 | 34,50 | -0,86% | - |
| 13.12.2024 | 35,00 | 35,10 | 34,70 | 34,80 | -0,57% | - |
| 12.12.2024 | 35,00 | 35,60 | 34,70 | 35,00 | 0,00% | - |
| 11.12.2024 | 34,80 | 35,30 | 34,70 | 35,00 | 0,57% | - |
| 10.12.2024 | 34,70 | 35,40 | 34,30 | 34,80 | 0,58% | - |
| 09.12.2024 | 35,00 | 35,10 | 34,60 | 34,60 | -1,14% | - |
| 06.12.2024 | 35,20 | 35,60 | 34,90 | 35,00 | -0,57% | - |
| 05.12.2024 | 35,20 | 35,50 | 35,10 | 35,20 | -0,28% | - |
| 04.12.2024 | 35,20 | 35,50 | 35,10 | 35,30 | 0,28% | - |
| 03.12.2024 | 35,80 | 36,00 | 35,20 | 35,20 | -1,68% | - |
| 02.12.2024 | 36,50 | 36,70 | 35,50 | 35,80 | -1,10% | 3,00 |
| 29.11.2024 | 36,30 | 36,40 | 35,90 | 36,20 | -0,28% | - |
| 28.11.2024 | 36,20 | 36,30 | 36,20 | 36,30 | 0,00% | 8,00 |
| 27.11.2024 | 36,40 | 36,50 | 36,10 | 36,30 | -0,55% | - |
| 26.11.2024 | 36,20 | 36,50 | 36,10 | 36,50 | 0,83% | - |
| 25.11.2024 | 36,20 | 36,50 | 35,90 | 36,20 | 0,00% | 6,00 |
| 22.11.2024 | 35,90 | 36,70 | 35,90 | 36,20 | 0,56% | 18,00 |
| 21.11.2024 | 35,40 | 36,10 | 35,30 | 36,00 | 1,98% | 1,00 |
| 20.11.2024 | 35,00 | 35,40 | 35,00 | 35,30 | 1,15% | - |
| 19.11.2024 | 35,00 | 35,10 | 34,30 | 34,90 | -0,29% | 46,00 |
| 18.11.2024 | 34,90 | 35,00 | 34,30 | 35,00 | 0,29% | - |
| 15.11.2024 | 34,60 | 34,90 | 33,90 | 34,90 | 1,45% | 30,00 |
| 14.11.2024 | 34,60 | 34,70 | 34,10 | 34,40 | -0,29% | - |
| 13.11.2024 | 34,00 | 34,60 | 33,70 | 34,50 | 1,77% | - |
| 12.11.2024 | 34,20 | 35,10 | 33,90 | 33,90 | -0,88% | - |
| 11.11.2024 | 33,80 | 34,80 | 33,70 | 34,20 | 1,79% | 90,00 |
| 08.11.2024 | 32,60 | 33,70 | 32,50 | 33,60 | 3,07% | - |
| 07.11.2024 | 33,00 | 33,00 | 32,30 | 32,60 | -1,21% | - |
| 06.11.2024 | 33,00 | 33,10 | 32,70 | 33,00 | 2,48% | - |
| 05.11.2024 | 32,00 | 32,60 | 31,70 | 32,20 | 0,63% | - |
| 04.11.2024 | 31,80 | 32,10 | 31,50 | 32,00 | 0,63% | - |
| 01.11.2024 | 32,50 | 32,50 | 31,70 | 31,80 | -1,85% | - |
| 31.10.2024 | 31,90 | 32,70 | 31,90 | 32,40 | 0,00% | - |
| 30.10.2024 | 31,80 | 32,80 | 31,60 | 32,40 | 1,57% | - |
| 29.10.2024 | 32,50 | 32,60 | 31,70 | 31,90 | -1,85% | - |
| 28.10.2024 | 32,20 | 32,60 | 32,10 | 32,50 | 0,93% | - |
| 25.10.2024 | 32,60 | 32,70 | 32,20 | 32,20 | -1,23% | - |
| 24.10.2024 | 32,60 | 32,90 | 32,50 | 32,60 | 0,00% | 100,00 |
| 23.10.2024 | 32,20 | 32,80 | 32,00 | 32,60 | 1,56% | - |
| 22.10.2024 | 32,20 | 32,40 | 32,00 | 32,10 | -0,31% | - |
| 21.10.2024 | 32,40 | 32,50 | 32,10 | 32,20 | -0,62% | 20,00 |