34,700€
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 34,50 | 34,90 | 33,60 | 34,90 | 0,58% | 378,00 |
| 19.12.2024 | 34,10 | 34,90 | 34,10 | 34,70 | 1,17% | 25,00 |
| 18.12.2024 | 34,50 | 34,90 | 34,30 | 34,30 | -0,58% | 225,00 |
| 17.12.2024 | 34,50 | 34,70 | 34,30 | 34,50 | 0,00% | 105,00 |
| 16.12.2024 | 34,70 | 35,10 | 34,50 | 34,50 | -0,58% | 116,00 |
| 13.12.2024 | 34,90 | 35,10 | 34,70 | 34,70 | 0,00% | - |
| 12.12.2024 | 34,90 | 35,30 | 34,70 | 34,70 | -1,14% | 1.218,00 |
| 11.12.2024 | 34,70 | 35,10 | 34,70 | 35,10 | 1,15% | 114,00 |
| 10.12.2024 | 34,70 | 34,90 | 34,30 | 34,70 | -0,57% | - |
| 09.12.2024 | 35,20 | 35,20 | 34,70 | 34,90 | -0,57% | 59,00 |
| 06.12.2024 | 35,30 | 35,30 | 34,90 | 35,10 | -0,57% | - |
| 05.12.2024 | 35,50 | 35,50 | 35,10 | 35,30 | 0,00% | 80,00 |
| 04.12.2024 | 35,30 | 35,50 | 35,10 | 35,30 | 0,00% | 136,00 |
| 03.12.2024 | 35,50 | 35,70 | 35,30 | 35,30 | -0,56% | 118,00 |
| 02.12.2024 | 36,50 | 36,50 | 35,50 | 35,50 | -1,66% | 672,00 |
| 29.11.2024 | 36,30 | 36,40 | 35,90 | 36,10 | -0,55% | 140,00 |
| 28.11.2024 | 36,30 | 36,40 | 36,30 | 36,30 | 0,00% | 100,00 |
| 27.11.2024 | 36,50 | 36,50 | 36,10 | 36,30 | -0,55% | - |
| 26.11.2024 | 36,30 | 36,50 | 36,00 | 36,50 | 0,55% | 64,00 |
| 25.11.2024 | 36,10 | 36,50 | 35,90 | 36,30 | 0,55% | 311,00 |
| 22.11.2024 | 36,10 | 36,70 | 36,10 | 36,10 | 0,00% | 41,00 |
| 21.11.2024 | 35,30 | 36,10 | 35,30 | 36,10 | 2,85% | - |
| 20.11.2024 | 35,10 | 35,40 | 35,00 | 35,10 | 0,00% | 478,00 |
| 19.11.2024 | 34,70 | 35,10 | 34,30 | 35,10 | 1,15% | 274,00 |
| 18.11.2024 | 34,80 | 34,80 | 34,30 | 34,70 | 0,00% | 1.560,00 |
| 15.11.2024 | 33,90 | 34,70 | 33,90 | 34,70 | 1,76% | - |
| 14.11.2024 | 34,30 | 34,60 | 34,10 | 34,10 | -0,58% | 116,00 |
| 13.11.2024 | 33,70 | 34,50 | 33,70 | 34,30 | 1,18% | 4.595,00 |
| 12.11.2024 | 34,10 | 35,00 | 33,90 | 33,90 | -0,59% | 1.242,00 |
| 11.11.2024 | 33,70 | 34,80 | 33,70 | 34,10 | 1,19% | 2.445,00 |
| 08.11.2024 | 32,50 | 33,70 | 32,50 | 33,70 | 4,33% | - |
| 07.11.2024 | 32,70 | 32,80 | 32,30 | 32,30 | -1,82% | 19,00 |
| 06.11.2024 | 32,70 | 33,50 | 32,30 | 32,90 | 1,86% | 2.762,00 |
| 05.11.2024 | 32,00 | 32,60 | 31,70 | 32,30 | 0,62% | 671,00 |
| 04.11.2024 | 32,00 | 32,10 | 31,50 | 32,10 | 0,63% | 1.380,00 |
| 01.11.2024 | 32,50 | 32,50 | 31,70 | 31,90 | -1,24% | 155,00 |
| 31.10.2024 | 31,90 | 32,70 | 31,90 | 32,30 | 0,00% | 1.826,00 |
| 30.10.2024 | 31,80 | 32,70 | 31,60 | 32,30 | 1,25% | 1.761,00 |
| 29.10.2024 | 32,50 | 32,60 | 31,70 | 31,90 | -1,24% | 120,00 |
| 28.10.2024 | 32,30 | 32,50 | 32,10 | 32,30 | 0,00% | - |
| 25.10.2024 | 32,50 | 32,70 | 32,30 | 32,30 | -0,62% | - |
| 24.10.2024 | 32,70 | 32,90 | 32,50 | 32,50 | -0,61% | - |
| 23.10.2024 | 32,10 | 32,70 | 32,10 | 32,70 | 1,87% | 259,00 |
| 22.10.2024 | 32,30 | 32,30 | 32,10 | 32,10 | -0,62% | - |
| 21.10.2024 | 32,30 | 32,50 | 32,10 | 32,30 | 0,00% | - |
| 18.10.2024 | 32,30 | 32,30 | 31,90 | 32,30 | 0,00% | - |
| 17.10.2024 | 32,30 | 32,50 | 32,10 | 32,30 | 0,00% | 512,00 |
| 16.10.2024 | 31,70 | 32,30 | 31,70 | 32,30 | 1,89% | 485,00 |
| 15.10.2024 | 31,50 | 31,90 | 31,30 | 31,70 | 0,63% | - |
| 14.10.2024 | 31,10 | 31,50 | 30,90 | 31,50 | 1,94% | - |
| 11.10.2024 | 30,90 | 31,10 | 30,70 | 30,90 | 0,00% | - |
| 10.10.2024 | 31,10 | 31,30 | 30,90 | 30,90 | -0,64% | 39,00 |
| 09.10.2024 | 31,10 | 31,30 | 30,90 | 31,10 | 0,00% | - |
| 08.10.2024 | 30,90 | 31,30 | 30,90 | 31,10 | 0,65% | - |
| 07.10.2024 | 31,50 | 31,60 | 30,90 | 30,90 | -1,28% | 20,00 |
| 04.10.2024 | 31,50 | 31,70 | 31,30 | 31,30 | 0,00% | - |
| 03.10.2024 | 31,30 | 31,70 | 31,30 | 31,30 | -0,63% | 350,00 |
| 02.10.2024 | 31,30 | 31,50 | 31,10 | 31,50 | 0,64% | 25,00 |
| 01.10.2024 | 31,10 | 31,70 | 31,10 | 31,30 | 0,64% | 64,00 |
| 30.09.2024 | 30,70 | 31,10 | 30,70 | 31,10 | 1,30% | 250,00 |
| 27.09.2024 | 30,50 | 30,90 | 30,50 | 30,70 | 0,66% | - |
| 26.09.2024 | 30,70 | 30,90 | 30,50 | 30,50 | -0,65% | - |
| 25.09.2024 | 30,50 | 30,70 | 30,30 | 30,70 | 0,66% | - |
| 24.09.2024 | 30,90 | 30,90 | 30,50 | 30,50 | -0,65% | - |
| 23.09.2024 | 30,50 | 30,90 | 30,50 | 30,70 | 0,66% | 46,00 |
| 20.09.2024 | 30,30 | 30,50 | 30,10 | 30,50 | 0,99% | - |
| 19.09.2024 | 30,90 | 30,90 | 29,90 | 30,20 | -1,63% | 1.194,00 |
| 18.09.2024 | 30,70 | 30,90 | 30,30 | 30,70 | -0,65% | - |
| 17.09.2024 | 30,90 | 31,10 | 30,70 | 30,90 | 0,00% | 341,00 |
| 16.09.2024 | 30,70 | 31,10 | 30,50 | 30,90 | 0,65% | 282,00 |
| 13.09.2024 | 30,30 | 30,90 | 30,30 | 30,70 | 0,66% | - |
| 12.09.2024 | 30,50 | 30,70 | 30,30 | 30,50 | 0,66% | 196,00 |
| 11.09.2024 | 30,10 | 30,50 | 30,10 | 30,30 | -0,66% | 510,00 |
| 10.09.2024 | 30,30 | 30,70 | 30,10 | 30,50 | 0,66% | - |
| 09.09.2024 | 30,10 | 30,30 | 29,90 | 30,30 | 0,66% | 242,00 |
| 06.09.2024 | 30,10 | 30,30 | 29,90 | 30,10 | 0,67% | 22,00 |
| 05.09.2024 | 29,90 | 30,10 | 29,90 | 29,90 | 0,00% | - |
| 04.09.2024 | 29,90 | 30,30 | 29,90 | 29,90 | 0,00% | - |
| 03.09.2024 | 29,90 | 30,30 | 29,70 | 29,90 | 0,67% | - |
| 02.09.2024 | 29,90 | 29,90 | 29,70 | 29,70 | 0,00% | - |
| 30.08.2024 | 29,70 | 29,90 | 29,50 | 29,70 | 1,37% | - |
| 29.08.2024 | 29,50 | 29,90 | 29,30 | 29,30 | -1,35% | 410,00 |
| 28.08.2024 | 29,30 | 29,70 | 29,30 | 29,70 | 1,37% | - |
| 27.08.2024 | 29,30 | 29,50 | 29,10 | 29,30 | 0,00% | - |
| 26.08.2024 | 29,10 | 29,50 | 29,00 | 29,30 | 0,00% | 200,00 |
| 23.08.2024 | 29,30 | 29,50 | 29,10 | 29,30 | 0,34% | - |
| 22.08.2024 | 29,10 | 29,40 | 28,90 | 29,20 | 1,04% | 1.100,00 |
| 21.08.2024 | 28,90 | 29,10 | 28,90 | 28,90 | 0,70% | - |
| 20.08.2024 | 29,10 | 29,10 | 28,70 | 28,70 | -0,69% | - |
| 19.08.2024 | 28,90 | 29,10 | 28,90 | 28,90 | -0,69% | - |
| 16.08.2024 | 28,90 | 29,10 | 28,70 | 29,10 | 0,69% | 166,00 |
| 15.08.2024 | 28,90 | 29,30 | 28,70 | 28,90 | -0,69% | 266,00 |
| 14.08.2024 | 28,90 | 29,10 | 28,50 | 29,10 | 1,39% | - |
| 13.08.2024 | 28,90 | 29,00 | 28,70 | 28,70 | -0,69% | 56,00 |
| 12.08.2024 | 28,70 | 28,90 | 28,60 | 28,90 | 0,70% | 12,00 |
| 09.08.2024 | 28,50 | 28,70 | 28,10 | 28,70 | 1,41% | 300,00 |
| 08.08.2024 | 28,50 | 28,70 | 28,30 | 28,30 | -0,70% | - |
| 07.08.2024 | 28,50 | 29,30 | 28,30 | 28,50 | 0,00% | 1,00 |
| 06.08.2024 | 28,10 | 28,70 | 27,90 | 28,50 | 1,42% | 763,00 |
| 05.08.2024 | 28,90 | 29,30 | 27,90 | 28,10 | -2,77% | 306,00 |