39,850€
-1,93%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 40,94 | 41,63 | 40,93 | 41,25 | 0,17% | - |
| 04.05.2026 | 40,97 | 41,31 | 40,75 | 41,18 | -0,01% | - |
| 30.04.2026 | 40,69 | 41,78 | 40,32 | 41,18 | -0,31% | - |
| 29.04.2026 | 41,30 | 41,74 | 41,11 | 41,31 | -0,32% | 26,00 |
| 28.04.2026 | 41,06 | 41,57 | 40,99 | 41,44 | 0,72% | 144,00 |
| 27.04.2026 | 41,04 | 41,39 | 40,69 | 41,15 | 0,50% | 182,00 |
| 24.04.2026 | 41,16 | 41,39 | 40,90 | 40,94 | -0,89% | - |
| 23.04.2026 | 39,86 | 41,46 | 39,79 | 41,31 | 3,13% | 8,00 |
| 22.04.2026 | 40,24 | 40,57 | 39,70 | 40,06 | -0,02% | 87,00 |
| 21.04.2026 | 40,83 | 41,10 | 39,95 | 40,07 | -1,34% | 680,00 |
| 20.04.2026 | 41,19 | 41,19 | 40,42 | 40,61 | -1,13% | - |
| 17.04.2026 | 41,44 | 42,06 | 40,43 | 41,07 | -2,34% | 50,00 |
| 16.04.2026 | 40,16 | 42,65 | 39,91 | 42,06 | 4,76% | 400,00 |
| 15.04.2026 | 40,22 | 40,36 | 39,65 | 40,14 | 0,22% | - |
| 14.04.2026 | 40,11 | 40,26 | 39,56 | 40,05 | -0,19% | 28,00 |
| 13.04.2026 | 41,10 | 41,17 | 39,88 | 40,13 | -2,13% | 75,00 |
| 10.04.2026 | 41,55 | 41,61 | 40,83 | 41,00 | -1,03% | - |
| 09.04.2026 | 41,20 | 41,72 | 40,94 | 41,43 | 0,34% | - |
| 08.04.2026 | 41,83 | 41,87 | 40,47 | 41,29 | 0,33% | 384,00 |
| 07.04.2026 | 40,89 | 41,27 | 40,68 | 41,15 | 0,11% | 28,00 |
| 02.04.2026 | 40,10 | 41,18 | 40,08 | 41,10 | 1,54% | - |
| 01.04.2026 | 40,50 | 40,68 | 39,98 | 40,48 | 0,43% | 640,00 |
| 31.03.2026 | 40,81 | 41,00 | 40,07 | 40,30 | -0,47% | 440,00 |
| 30.03.2026 | 39,96 | 40,90 | 39,95 | 40,49 | 1,48% | 141,00 |
| 27.03.2026 | 39,27 | 40,25 | 39,17 | 39,90 | 1,27% | - |
| 26.03.2026 | 39,28 | 39,70 | 39,10 | 39,40 | -0,30% | - |
| 25.03.2026 | 39,70 | 39,90 | 39,30 | 39,52 | -0,21% | 1.343,00 |
| 24.03.2026 | 39,10 | 39,77 | 39,04 | 39,60 | 1,18% | - |
| 23.03.2026 | 38,74 | 39,60 | 38,13 | 39,14 | 0,46% | 1.727,00 |
| 20.03.2026 | 40,70 | 40,73 | 38,68 | 38,96 | -3,56% | 56,00 |
| 19.03.2026 | 40,67 | 40,72 | 40,08 | 40,40 | -0,57% | 17,00 |
| 18.03.2026 | 41,09 | 41,40 | 40,32 | 40,63 | -0,82% | - |
| 17.03.2026 | 41,15 | 41,45 | 40,87 | 40,97 | -0,81% | - |
| 16.03.2026 | 41,80 | 41,80 | 41,13 | 41,30 | -0,47% | 1.227,00 |
| 13.03.2026 | 40,50 | 41,66 | 40,50 | 41,50 | 2,28% | 1.278,00 |
| 12.03.2026 | 39,80 | 40,91 | 39,70 | 40,57 | 1,61% | 332,00 |
| 11.03.2026 | 40,04 | 40,32 | 39,88 | 39,93 | -0,50% | 509,00 |
| 10.03.2026 | 40,42 | 40,72 | 39,93 | 40,13 | -0,66% | 68,00 |
| 09.03.2026 | 39,80 | 40,57 | 39,50 | 40,40 | 1,07% | 297,00 |
| 06.03.2026 | 40,53 | 40,60 | 39,74 | 39,97 | -1,30% | 1.170,00 |
| 05.03.2026 | 40,94 | 41,00 | 40,16 | 40,50 | -0,92% | 491,00 |
| 04.03.2026 | 40,18 | 40,93 | 40,06 | 40,88 | 1,61% | 759,00 |
| 03.03.2026 | 40,00 | 40,48 | 39,53 | 40,23 | 0,02% | - |
| 02.03.2026 | 40,00 | 40,75 | 39,70 | 40,22 | 0,54% | 15,00 |
| 27.02.2026 | 39,52 | 40,07 | 39,30 | 40,01 | 1,16% | 415,00 |
| 26.02.2026 | 39,43 | 39,74 | 39,37 | 39,55 | 0,34% | - |
| 25.02.2026 | 39,33 | 39,61 | 38,79 | 39,42 | -0,01% | 84,00 |
| 24.02.2026 | 39,28 | 39,64 | 38,83 | 39,42 | 0,50% | 16,00 |
| 23.02.2026 | 39,16 | 39,79 | 39,06 | 39,23 | -0,34% | 1.248,00 |
| 20.02.2026 | 39,00 | 39,36 | 38,69 | 39,36 | 1,19% | - |
| 19.02.2026 | 38,43 | 38,96 | 38,30 | 38,90 | 1,19% | 794,00 |
| 18.02.2026 | 39,47 | 39,70 | 38,38 | 38,44 | -2,44% | 606,00 |
| 17.02.2026 | 39,00 | 39,80 | 39,00 | 39,40 | 0,77% | 349,00 |
| 16.02.2026 | 39,30 | 39,30 | 39,10 | 39,10 | 0,00% | 14,00 |
| 13.02.2026 | 38,00 | 39,10 | 37,90 | 39,10 | 2,89% | - |
| 12.02.2026 | 37,40 | 38,60 | 37,40 | 38,00 | 0,80% | 1.051,00 |
| 11.02.2026 | 37,40 | 38,40 | 37,40 | 37,70 | 0,00% | 73,00 |
| 10.02.2026 | 37,20 | 37,80 | 37,20 | 37,70 | 0,80% | 20,00 |
| 09.02.2026 | 37,00 | 37,40 | 36,60 | 37,40 | 0,27% | - |
| 06.02.2026 | 37,20 | 37,70 | 36,70 | 37,30 | 0,27% | 197,00 |
| 05.02.2026 | 37,30 | 37,50 | 37,00 | 37,20 | -0,27% | - |
| 04.02.2026 | 37,00 | 37,60 | 37,00 | 37,30 | 0,54% | - |
| 03.02.2026 | 36,80 | 37,60 | 36,80 | 37,10 | -0,54% | - |
| 02.02.2026 | 37,20 | 37,80 | 37,20 | 37,30 | 0,00% | - |
| 30.01.2026 | 37,30 | 37,50 | 36,90 | 37,30 | 0,27% | 20.070,00 |
| 29.01.2026 | 37,00 | 37,80 | 37,00 | 37,20 | 0,54% | 15,00 |
| 28.01.2026 | 37,00 | 37,50 | 36,90 | 37,00 | 0,54% | - |
| 27.01.2026 | 37,10 | 37,30 | 36,60 | 36,80 | -0,27% | 11.560,00 |
| 26.01.2026 | 36,40 | 37,10 | 36,40 | 36,90 | 0,54% | - |
| 23.01.2026 | 37,20 | 37,30 | 36,40 | 36,70 | -0,81% | 45,00 |
| 22.01.2026 | 37,40 | 37,70 | 36,90 | 37,00 | -1,07% | - |
| 21.01.2026 | 36,80 | 37,60 | 36,80 | 37,40 | 1,08% | 15,00 |
| 20.01.2026 | 37,40 | 37,70 | 36,90 | 37,00 | -1,86% | - |
| 19.01.2026 | 37,50 | 37,70 | 37,30 | 37,70 | -0,26% | - |
| 16.01.2026 | 37,40 | 38,00 | 37,20 | 37,80 | 0,80% | - |
| 15.01.2026 | 37,20 | 37,70 | 37,10 | 37,50 | 0,54% | - |
| 14.01.2026 | 36,40 | 37,30 | 36,00 | 37,30 | 2,19% | 15,00 |
| 13.01.2026 | 36,20 | 37,00 | 36,10 | 36,50 | 0,55% | - |
| 12.01.2026 | 35,90 | 36,40 | 35,60 | 36,30 | 0,28% | 3.131,00 |
| 09.01.2026 | 35,60 | 36,50 | 35,60 | 36,20 | 1,69% | - |
| 08.01.2026 | 35,40 | 36,00 | 35,40 | 35,60 | 0,00% | 2.828,00 |
| 07.01.2026 | 35,60 | 36,10 | 35,40 | 35,60 | -0,56% | 14,00 |
| 06.01.2026 | 35,40 | 35,90 | 35,20 | 35,80 | 0,85% | - |
| 05.01.2026 | 36,10 | 36,10 | 34,90 | 35,50 | -1,11% | 84,00 |
| 02.01.2026 | 35,70 | 36,20 | 35,40 | 35,90 | 0,84% | 14,00 |
| 30.12.2025 | 35,50 | 35,70 | 35,40 | 35,60 | 0,00% | - |
| 29.12.2025 | 35,50 | 35,80 | 35,20 | 35,60 | 0,85% | - |
| 23.12.2025 | 35,00 | 35,50 | 35,00 | 35,30 | 0,28% | - |
| 22.12.2025 | 34,80 | 35,30 | 34,60 | 35,20 | 0,86% | 14,00 |
| 19.12.2025 | 35,40 | 35,60 | 34,90 | 34,90 | -1,69% | - |
| 18.12.2025 | 35,00 | 35,70 | 35,00 | 35,50 | 0,85% | - |
| 17.12.2025 | 35,20 | 35,60 | 35,00 | 35,20 | 0,00% | - |
| 16.12.2025 | 35,60 | 35,60 | 35,10 | 35,20 | -1,12% | - |
| 15.12.2025 | 35,20 | 35,70 | 35,20 | 35,60 | 1,14% | 14,00 |
| 12.12.2025 | 35,40 | 35,80 | 35,20 | 35,20 | -1,12% | - |
| 11.12.2025 | 35,20 | 35,70 | 35,10 | 35,60 | 0,85% | - |
| 10.12.2025 | 35,40 | 35,80 | 35,20 | 35,30 | -0,84% | - |
| 09.12.2025 | 35,60 | 36,00 | 35,40 | 35,60 | 0,00% | - |
| 08.12.2025 | 36,00 | 36,20 | 35,40 | 35,60 | -1,11% | 140,00 |
| 05.12.2025 | 35,80 | 36,30 | 35,80 | 36,00 | 0,00% | - |