40,095€
0,36%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 40,11 | 40,15 | 40,07 | 40,10 | 0,36% | - |
| 07.05.2026 | 40,44 | 40,71 | 39,57 | 39,95 | -1,24% | 4,00 |
| 06.05.2026 | 41,29 | 41,54 | 39,97 | 40,45 | -2,16% | - |
| 05.05.2026 | 41,19 | 41,64 | 40,79 | 41,35 | 0,49% | 2,00 |
| 04.05.2026 | 41,02 | 41,32 | 40,76 | 41,15 | 0,41% | 101,00 |
| 30.04.2026 | 40,83 | 41,77 | 40,32 | 40,98 | -1,60% | 5,00 |
| 29.04.2026 | 41,41 | 41,69 | 41,12 | 41,64 | 0,85% | 2,00 |
| 28.04.2026 | 41,17 | 41,57 | 41,13 | 41,29 | 0,38% | 2,00 |
| 27.04.2026 | 40,94 | 41,39 | 40,76 | 41,14 | 0,22% | 5,00 |
| 24.04.2026 | 41,35 | 41,50 | 40,92 | 41,05 | 0,17% | 3,00 |
| 23.04.2026 | 39,89 | 41,04 | 39,76 | 40,98 | 2,72% | 1,00 |
| 22.04.2026 | 39,97 | 40,56 | 39,70 | 39,89 | -0,70% | 1,00 |
| 21.04.2026 | 40,58 | 41,40 | 39,94 | 40,17 | -1,02% | 2,00 |
| 20.04.2026 | 41,09 | 41,95 | 40,56 | 40,59 | -1,49% | 2,00 |
| 17.04.2026 | 42,01 | 42,03 | 40,44 | 41,20 | 1,65% | 6,00 |
| 16.04.2026 | 40,14 | 40,53 | 39,91 | 40,53 | 0,93% | 1,00 |
| 15.04.2026 | 40,03 | 40,55 | 39,27 | 40,16 | 0,15% | - |
| 14.04.2026 | 40,29 | 40,31 | 39,57 | 40,10 | -0,16% | 3,00 |
| 13.04.2026 | 40,99 | 41,35 | 40,01 | 40,16 | -1,98% | 1,00 |
| 10.04.2026 | 41,43 | 41,71 | 40,96 | 40,97 | -0,95% | 3,00 |
| 09.04.2026 | 41,25 | 41,72 | 40,98 | 41,37 | 1,37% | 4,00 |
| 08.04.2026 | 41,14 | 41,88 | 40,48 | 40,81 | -0,75% | 403,00 |
| 07.04.2026 | 41,15 | 41,28 | 40,02 | 41,12 | 2,53% | 2,00 |
| 02.04.2026 | 40,50 | 40,70 | 40,10 | 40,10 | -0,74% | - |
| 01.04.2026 | 40,40 | 40,50 | 40,30 | 40,40 | -0,25% | - |
| 31.03.2026 | 40,70 | 41,10 | 40,10 | 40,50 | 1,50% | 2,00 |
| 30.03.2026 | 39,90 | 40,10 | 39,90 | 39,90 | 1,01% | - |
| 27.03.2026 | 39,30 | 39,50 | 39,30 | 39,50 | 0,25% | - |
| 26.03.2026 | 39,30 | 39,70 | 39,10 | 39,40 | -0,76% | 3,00 |
| 25.03.2026 | 39,30 | 39,90 | 39,30 | 39,70 | 1,53% | - |
| 24.03.2026 | 39,10 | 39,30 | 39,10 | 39,10 | -1,01% | - |
| 23.03.2026 | 38,90 | 39,80 | 38,20 | 39,50 | -0,50% | - |
| 20.03.2026 | 40,30 | 40,70 | 39,70 | 39,70 | -1,98% | 3,00 |
| 19.03.2026 | 40,70 | 40,70 | 40,10 | 40,50 | -0,98% | - |
| 18.03.2026 | 41,10 | 41,10 | 40,90 | 40,90 | -0,49% | - |
| 17.03.2026 | 41,30 | 41,30 | 41,10 | 41,10 | -1,44% | - |
| 16.03.2026 | 41,50 | 41,70 | 41,50 | 41,70 | 0,48% | - |
| 13.03.2026 | 40,50 | 41,70 | 40,50 | 41,50 | 3,49% | 2,00 |
| 12.03.2026 | 40,10 | 40,10 | 40,10 | 40,10 | 0,00% | - |
| 11.03.2026 | 40,10 | 40,10 | 39,70 | 40,10 | -0,99% | - |
| 10.03.2026 | 40,30 | 40,50 | 40,30 | 40,50 | 1,25% | - |
| 09.03.2026 | 39,50 | 40,10 | 39,50 | 40,00 | -1,23% | - |
| 06.03.2026 | 40,50 | 40,60 | 40,50 | 40,50 | -0,98% | - |
| 05.03.2026 | 40,70 | 41,10 | 40,70 | 40,90 | 1,49% | - |
| 04.03.2026 | 40,10 | 40,30 | 40,10 | 40,30 | 1,00% | - |
| 03.03.2026 | 40,30 | 40,30 | 39,90 | 39,90 | 0,00% | - |
| 02.03.2026 | 39,70 | 40,30 | 39,70 | 39,90 | 1,01% | - |
| 27.02.2026 | 39,70 | 39,70 | 39,50 | 39,50 | 0,51% | - |
| 26.02.2026 | 39,50 | 39,50 | 39,30 | 39,30 | 0,00% | - |
| 25.02.2026 | 39,30 | 39,70 | 38,70 | 39,30 | 0,00% | 1,00 |
| 24.02.2026 | 39,10 | 39,30 | 39,10 | 39,30 | 1,03% | - |
| 23.02.2026 | 39,30 | 39,30 | 38,90 | 38,90 | 0,00% | - |
| 20.02.2026 | 38,70 | 39,10 | 38,70 | 38,90 | 1,04% | - |
| 19.02.2026 | 38,40 | 38,50 | 38,40 | 38,50 | -3,75% | - |
| 18.02.2026 | 39,50 | 40,00 | 39,50 | 40,00 | 2,30% | - |
| 17.02.2026 | 38,90 | 39,10 | 38,90 | 39,10 | 0,00% | - |
| 16.02.2026 | 39,10 | 39,30 | 39,10 | 39,10 | 1,03% | - |
| 13.02.2026 | 38,30 | 38,70 | 37,90 | 38,70 | 1,04% | - |
| 12.02.2026 | 38,00 | 38,30 | 38,00 | 38,30 | 1,59% | - |
| 11.02.2026 | 37,50 | 37,70 | 37,50 | 37,70 | 1,07% | - |
| 10.02.2026 | 37,30 | 37,50 | 37,00 | 37,30 | 0,00% | - |
| 09.02.2026 | 37,30 | 37,30 | 36,70 | 37,30 | -0,80% | - |
| 06.02.2026 | 37,30 | 37,70 | 37,10 | 37,60 | 0,80% | 3,00 |
| 05.02.2026 | 37,30 | 37,50 | 37,10 | 37,30 | 0,00% | 2,00 |
| 04.02.2026 | 37,30 | 37,30 | 37,30 | 37,30 | -0,53% | 1,00 |
| 02.02.2026 | 37,30 | 37,90 | 37,10 | 37,50 | 0,00% | - |
| 30.01.2026 | 37,30 | 37,50 | 36,50 | 37,50 | 0,54% | 3,00 |
| 29.01.2026 | 37,10 | 37,30 | 36,90 | 37,30 | 1,08% | - |
| 28.01.2026 | 36,90 | 37,10 | 36,90 | 36,90 | -0,54% | - |
| 27.01.2026 | 36,90 | 37,30 | 36,40 | 37,10 | 1,64% | - |
| 26.01.2026 | 36,70 | 36,70 | 36,50 | 36,50 | -1,62% | - |
| 23.01.2026 | 37,30 | 37,30 | 37,10 | 37,10 | -1,07% | - |
| 22.01.2026 | 37,30 | 37,50 | 37,30 | 37,50 | 1,63% | - |
| 21.01.2026 | 37,10 | 37,10 | 36,90 | 36,90 | -0,54% | - |
| 20.01.2026 | 37,50 | 37,60 | 36,90 | 37,10 | -1,59% | - |
| 19.01.2026 | 37,50 | 37,90 | 37,50 | 37,70 | 0,53% | - |
| 16.01.2026 | 37,50 | 37,50 | 37,30 | 37,50 | 0,54% | - |
| 15.01.2026 | 37,30 | 37,30 | 37,10 | 37,30 | 2,75% | 1,00 |
| 14.01.2026 | 36,50 | 36,50 | 36,20 | 36,30 | 0,00% | - |
| 13.01.2026 | 36,30 | 36,30 | 36,30 | 36,30 | 1,11% | 1,00 |
| 12.01.2026 | 36,10 | 36,10 | 35,90 | 35,90 | -0,55% | - |
| 09.01.2026 | 35,70 | 36,30 | 35,60 | 36,10 | 1,40% | - |
| 08.01.2026 | 35,90 | 35,90 | 35,60 | 35,60 | -0,84% | - |
| 07.01.2026 | 35,90 | 35,90 | 35,30 | 35,90 | 0,56% | - |
| 06.01.2026 | 35,50 | 35,70 | 35,30 | 35,70 | 1,71% | - |
| 05.01.2026 | 36,10 | 36,10 | 34,90 | 35,10 | -1,13% | 1,00 |
| 02.01.2026 | 35,70 | 35,70 | 35,50 | 35,50 | -0,56% | - |
| 30.12.2025 | 35,50 | 35,70 | 35,50 | 35,70 | 0,56% | - |
| 29.12.2025 | 35,70 | 36,00 | 35,50 | 35,50 | 1,14% | - |
| 23.12.2025 | 35,30 | 35,30 | 35,10 | 35,10 | -0,57% | - |
| 22.12.2025 | 34,90 | 35,30 | 34,70 | 35,30 | 0,00% | - |
| 19.12.2025 | 35,50 | 35,50 | 35,30 | 35,30 | 0,00% | - |
| 18.12.2025 | 35,10 | 35,70 | 35,10 | 35,30 | -0,56% | - |
| 17.12.2025 | 35,30 | 35,50 | 35,30 | 35,50 | -1,66% | - |
| 16.12.2025 | 35,50 | 36,20 | 35,50 | 36,10 | 2,27% | - |
| 15.12.2025 | 35,30 | 35,50 | 35,30 | 35,30 | -1,12% | - |
| 12.12.2025 | 35,30 | 35,70 | 35,30 | 35,70 | 0,85% | - |
| 11.12.2025 | 35,30 | 35,40 | 35,10 | 35,40 | -0,84% | - |
| 10.12.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 0,56% | 1,00 |
| 09.12.2025 | 35,70 | 35,70 | 35,50 | 35,50 | -2,20% | - |