39,855€
-1,42%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 40,62 | 40,67 | 39,68 | 39,78 | -1,77% | - |
| 14.05.2026 | 40,29 | 40,58 | 40,19 | 40,50 | 0,78% | - |
| 13.05.2026 | 40,20 | 40,46 | 39,84 | 40,18 | -0,43% | 275,00 |
| 12.05.2026 | 39,96 | 40,42 | 39,91 | 40,36 | 0,81% | 195,00 |
| 11.05.2026 | 39,66 | 40,30 | 39,61 | 40,03 | 0,40% | - |
| 08.05.2026 | 40,10 | 40,20 | 39,63 | 39,87 | -0,67% | - |
| 07.05.2026 | 40,48 | 40,71 | 39,57 | 40,14 | -0,77% | - |
| 06.05.2026 | 41,17 | 41,37 | 39,98 | 40,45 | -2,16% | 10,00 |
| 05.05.2026 | 41,24 | 41,64 | 40,80 | 41,35 | 0,95% | 222,00 |
| 04.05.2026 | 41,13 | 41,52 | 40,70 | 40,96 | -0,05% | 2,00 |
| 30.04.2026 | 40,79 | 41,77 | 40,32 | 40,98 | -1,09% | - |
| 29.04.2026 | 41,53 | 41,75 | 41,12 | 41,43 | 0,52% | 50,00 |
| 28.04.2026 | 41,20 | 41,67 | 41,13 | 41,21 | -0,11% | 1,00 |
| 27.04.2026 | 40,85 | 41,37 | 40,76 | 41,26 | 0,54% | - |
| 24.04.2026 | 41,31 | 41,50 | 40,88 | 41,04 | 0,16% | 60,00 |
| 23.04.2026 | 39,80 | 41,04 | 39,76 | 40,97 | 2,66% | 22,00 |
| 22.04.2026 | 40,13 | 40,55 | 39,60 | 39,91 | -0,60% | 80,00 |
| 21.04.2026 | 40,62 | 41,40 | 39,94 | 40,15 | -1,48% | 305,00 |
| 20.04.2026 | 40,83 | 41,39 | 40,75 | 40,76 | -1,08% | - |
| 17.04.2026 | 41,63 | 42,03 | 40,42 | 41,20 | 2,08% | 69,00 |
| 16.04.2026 | 40,18 | 40,55 | 39,91 | 40,36 | 0,85% | - |
| 15.04.2026 | 40,02 | 40,19 | 39,66 | 40,02 | -0,07% | - |
| 14.04.2026 | 40,08 | 40,49 | 39,58 | 40,05 | 0,00% | 78,00 |
| 13.04.2026 | 40,85 | 41,15 | 40,02 | 40,05 | -2,70% | - |
| 10.04.2026 | 41,41 | 41,71 | 41,00 | 41,16 | -1,05% | 1,00 |
| 09.04.2026 | 41,21 | 41,71 | 40,98 | 41,60 | 1,34% | - |
| 08.04.2026 | 41,74 | 41,88 | 40,49 | 41,05 | -0,18% | 572,00 |
| 07.04.2026 | 40,88 | 41,28 | 40,54 | 41,12 | 2,54% | - |
| 02.04.2026 | 40,20 | 40,30 | 40,10 | 40,10 | -0,99% | - |
| 01.04.2026 | 40,20 | 40,80 | 40,10 | 40,50 | 0,00% | 44,00 |
| 31.03.2026 | 41,00 | 41,00 | 40,30 | 40,50 | 0,00% | - |
| 30.03.2026 | 40,10 | 40,70 | 40,10 | 40,50 | 1,50% | - |
| 27.03.2026 | 39,30 | 40,30 | 39,10 | 39,90 | 1,01% | 274,00 |
| 26.03.2026 | 39,10 | 39,70 | 39,10 | 39,50 | 0,00% | - |
| 25.03.2026 | 39,90 | 39,90 | 39,30 | 39,50 | -0,50% | 152,00 |
| 24.03.2026 | 39,30 | 39,70 | 39,10 | 39,70 | 1,28% | - |
| 23.03.2026 | 38,70 | 39,80 | 38,00 | 39,20 | -1,75% | 402,00 |
| 20.03.2026 | 40,40 | 40,70 | 39,90 | 39,90 | -1,48% | 2,00 |
| 19.03.2026 | 40,70 | 40,70 | 40,10 | 40,50 | -0,49% | 9,00 |
| 18.03.2026 | 41,10 | 41,50 | 40,30 | 40,70 | -0,49% | 432,00 |
| 17.03.2026 | 41,30 | 41,50 | 40,90 | 40,90 | -1,45% | - |
| 16.03.2026 | 41,70 | 41,70 | 41,30 | 41,50 | 0,24% | 173,00 |
| 13.03.2026 | 40,50 | 41,70 | 40,50 | 41,40 | 3,76% | 163,00 |
| 12.03.2026 | 39,90 | 40,10 | 39,70 | 39,90 | 0,00% | - |
| 11.03.2026 | 40,10 | 40,30 | 39,90 | 39,90 | -0,50% | 70,00 |
| 10.03.2026 | 40,50 | 40,70 | 39,90 | 40,10 | 0,50% | 250,00 |
| 09.03.2026 | 39,50 | 40,10 | 39,50 | 39,90 | -0,50% | - |
| 06.03.2026 | 40,60 | 40,60 | 39,70 | 40,10 | -0,99% | 3,00 |
| 05.03.2026 | 40,80 | 41,40 | 40,50 | 40,50 | 0,00% | 209,00 |
| 04.03.2026 | 40,20 | 40,50 | 40,10 | 40,50 | 0,50% | - |
| 03.03.2026 | 40,10 | 40,50 | 39,50 | 40,30 | 1,00% | - |
| 02.03.2026 | 39,90 | 39,90 | 39,70 | 39,90 | 0,00% | - |
| 27.02.2026 | 39,50 | 39,90 | 39,30 | 39,90 | 1,01% | 345,00 |
| 26.02.2026 | 39,30 | 39,80 | 39,30 | 39,50 | 0,00% | 115,00 |
| 25.02.2026 | 39,40 | 39,70 | 38,70 | 39,50 | 1,02% | 3,00 |
| 24.02.2026 | 39,30 | 39,30 | 38,90 | 39,10 | -0,26% | - |
| 23.02.2026 | 39,10 | 39,80 | 39,00 | 39,20 | -0,25% | 102,00 |
| 20.02.2026 | 38,90 | 39,30 | 38,70 | 39,30 | 1,03% | - |
| 19.02.2026 | 38,50 | 39,00 | 38,30 | 38,90 | 1,04% | 67,00 |
| 18.02.2026 | 39,70 | 39,70 | 38,30 | 38,50 | -2,53% | - |
| 17.02.2026 | 39,10 | 39,80 | 39,10 | 39,50 | 1,02% | 143,00 |
| 16.02.2026 | 39,30 | 39,40 | 39,10 | 39,10 | 0,51% | 21,00 |
| 13.02.2026 | 37,90 | 39,10 | 37,90 | 38,90 | 2,10% | 78,00 |
| 12.02.2026 | 37,70 | 38,50 | 37,70 | 38,10 | 1,06% | 65,00 |
| 11.02.2026 | 37,50 | 38,30 | 37,50 | 37,70 | 0,27% | 2.376,00 |
| 10.02.2026 | 37,30 | 37,90 | 37,30 | 37,60 | 0,80% | 520,00 |
| 09.02.2026 | 37,30 | 37,30 | 36,70 | 37,30 | 0,00% | - |
| 06.02.2026 | 37,10 | 37,70 | 36,70 | 37,30 | 0,54% | - |
| 05.02.2026 | 37,30 | 37,30 | 37,10 | 37,10 | -0,54% | 200,00 |
| 04.02.2026 | 37,10 | 37,50 | 37,10 | 37,30 | 0,54% | 138,00 |
| 03.02.2026 | 37,10 | 37,50 | 37,10 | 37,10 | -0,54% | - |
| 02.02.2026 | 37,20 | 37,70 | 36,90 | 37,30 | -0,53% | 2,00 |
| 30.01.2026 | 37,30 | 37,50 | 36,90 | 37,50 | 1,08% | 615,00 |
| 29.01.2026 | 37,00 | 37,10 | 36,90 | 37,10 | 0,00% | 1,00 |
| 28.01.2026 | 36,90 | 37,50 | 36,90 | 37,10 | 0,54% | 6,00 |
| 27.01.2026 | 37,10 | 37,10 | 36,50 | 36,90 | 0,00% | - |
| 26.01.2026 | 36,70 | 37,10 | 36,50 | 36,90 | 0,54% | - |
| 23.01.2026 | 37,10 | 37,20 | 36,50 | 36,70 | -2,13% | 1,00 |
| 22.01.2026 | 37,50 | 37,70 | 36,90 | 37,50 | 1,08% | - |
| 21.01.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 0,00% | - |
| 20.01.2026 | 37,30 | 37,50 | 36,90 | 37,10 | -1,07% | 34,00 |
| 19.01.2026 | 37,50 | 37,60 | 37,50 | 37,50 | -1,06% | 2,00 |
| 16.01.2026 | 37,60 | 38,10 | 37,50 | 37,90 | 1,07% | 1,00 |
| 15.01.2026 | 37,10 | 37,70 | 37,10 | 37,50 | 0,54% | - |
| 14.01.2026 | 36,50 | 37,30 | 36,30 | 37,30 | 2,19% | - |
| 13.01.2026 | 36,30 | 36,90 | 36,10 | 36,50 | 1,67% | - |
| 12.01.2026 | 35,70 | 35,90 | 35,70 | 35,90 | -0,55% | - |
| 09.01.2026 | 35,70 | 36,30 | 35,70 | 36,10 | 1,12% | - |
| 08.01.2026 | 35,70 | 35,70 | 35,70 | 35,70 | 0,00% | - |
| 07.01.2026 | 35,90 | 35,90 | 35,50 | 35,70 | 0,56% | - |
| 06.01.2026 | 35,30 | 35,70 | 35,30 | 35,50 | 0,00% | - |
| 05.01.2026 | 36,10 | 36,10 | 34,90 | 35,50 | -1,11% | - |
| 02.01.2026 | 35,70 | 36,10 | 35,50 | 35,90 | 0,56% | - |
| 30.12.2025 | 35,70 | 35,70 | 35,50 | 35,70 | -0,56% | 24,00 |
| 29.12.2025 | 35,50 | 35,90 | 35,30 | 35,90 | 1,70% | 16,00 |
| 23.12.2025 | 35,30 | 35,50 | 35,10 | 35,30 | 1,15% | 64,00 |
| 22.12.2025 | 35,10 | 35,10 | 34,90 | 34,90 | -1,13% | - |
| 19.12.2025 | 35,50 | 35,50 | 35,10 | 35,30 | 0,57% | - |
| 18.12.2025 | 35,10 | 35,30 | 35,10 | 35,10 | -1,13% | - |
| 17.12.2025 | 35,50 | 35,50 | 35,30 | 35,50 | 0,57% | - |