41,205€
1,67%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 42,01 | 42,03 | 40,44 | 41,16 | 1,54% | 4,00 |
| 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 | -0,50% | - |
| 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 | -2,93% | 3,00 |
| 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 | 3,99% | - |
| 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 | 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 | -0,80% | - |
| 06.02.2026 | 37,30 | 37,70 | 37,10 | 37,60 | 0,80% | 3,00 |
| 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 | 1,10% | - |
| 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% | - |
| 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% | - |
| 08.12.2025 | 36,10 | 36,30 | 36,00 | 36,30 | -0,27% | - |
| 05.12.2025 | 35,90 | 36,40 | 35,90 | 36,40 | 1,39% | - |
| 04.12.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 0,00% | 1,00 |
| 03.12.2025 | 36,30 | 36,50 | 35,70 | 35,90 | -3,23% | 1,00 |
| 02.12.2025 | 36,90 | 37,10 | 36,90 | 37,10 | -2,11% | - |
| 01.12.2025 | 38,10 | 38,10 | 37,90 | 37,90 | 0,00% | - |
| 28.11.2025 | 37,70 | 38,10 | 37,70 | 37,90 | 1,34% | - |
| 26.11.2025 | 37,30 | 37,60 | 37,30 | 37,40 | 0,54% | 1,00 |
| 25.11.2025 | 37,70 | 37,70 | 37,10 | 37,20 | -1,06% | 1,00 |
| 24.11.2025 | 37,10 | 38,20 | 36,90 | 37,60 | 1,08% | 1,00 |
| 21.11.2025 | 36,80 | 37,40 | 36,70 | 37,20 | -0,27% | - |
| 20.11.2025 | 36,90 | 37,30 | 36,90 | 37,30 | 0,00% | - |
| 19.11.2025 | 37,10 | 37,30 | 37,10 | 37,30 | -0,27% | - |
| 18.11.2025 | 37,30 | 37,60 | 37,10 | 37,40 | 1,36% | - |
| 17.11.2025 | 36,90 | 37,10 | 36,90 | 36,90 | 0,54% | 1,00 |
| 14.11.2025 | 37,10 | 37,10 | 36,70 | 36,70 | -2,13% | - |
| 13.11.2025 | 37,70 | 37,70 | 37,30 | 37,50 | -1,06% | - |
| 12.11.2025 | 37,90 | 38,10 | 37,90 | 37,90 | 0,00% | 1,00 |
| 11.11.2025 | 37,70 | 38,00 | 37,70 | 37,90 | 1,34% | - |
| 10.11.2025 | 37,50 | 37,70 | 37,40 | 37,40 | 0,54% | - |
| 07.11.2025 | 37,10 | 37,30 | 36,90 | 37,20 | 0,27% | - |
| 06.11.2025 | 37,30 | 37,30 | 37,10 | 37,10 | 0,00% | - |