57,800€
Echtzeit-Aktienkurs Evergy Inc.
Bid:
Ask:
Aktienkurse zur Evergy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 58,19 | 58,93 | 57,41 | 58,90 | 0,89% | - |
| 19.12.2024 | 58,23 | 59,18 | 57,85 | 58,38 | 0,00% | - |
| 18.12.2024 | 58,57 | 59,12 | 58,27 | 58,38 | -0,46% | - |
| 17.12.2024 | 58,66 | 58,98 | 57,88 | 58,65 | 0,33% | - |
| 16.12.2024 | 58,91 | 59,26 | 58,35 | 58,46 | -0,88% | - |
| 13.12.2024 | 59,63 | 59,70 | 58,91 | 58,98 | -0,62% | - |
| 12.12.2024 | 59,16 | 59,80 | 59,04 | 59,35 | -0,02% | - |
| 11.12.2024 | 59,35 | 59,83 | 59,02 | 59,36 | 0,22% | - |
| 10.12.2024 | 59,08 | 59,69 | 58,52 | 59,23 | 0,03% | - |
| 09.12.2024 | 59,24 | 59,78 | 59,21 | 59,21 | -0,65% | - |
| 06.12.2024 | 59,90 | 60,26 | 59,57 | 59,60 | -0,42% | - |
| 05.12.2024 | 60,08 | 60,39 | 59,76 | 59,85 | -0,53% | - |
| 04.12.2024 | 60,34 | 60,86 | 59,91 | 60,17 | -0,02% | - |
| 03.12.2024 | 60,66 | 60,89 | 60,15 | 60,18 | -0,66% | - |
| 02.12.2024 | 61,77 | 62,18 | 60,38 | 60,58 | -1,67% | - |
| 29.11.2024 | 61,72 | 61,85 | 61,11 | 61,61 | -0,32% | - |
| 28.11.2024 | 61,79 | 61,91 | 61,69 | 61,81 | 0,49% | - |
| 27.11.2024 | 61,79 | 62,07 | 61,33 | 61,51 | -0,60% | - |
| 26.11.2024 | 61,65 | 61,95 | 61,17 | 61,88 | 0,70% | - |
| 25.11.2024 | 61,61 | 62,52 | 61,18 | 61,45 | -0,37% | - |
| 22.11.2024 | 61,63 | 62,64 | 61,51 | 61,68 | 0,16% | - |
| 21.11.2024 | 60,20 | 61,69 | 60,06 | 61,58 | 0,79% | - |
| 20.11.2024 | 60,60 | 61,53 | 60,49 | 61,10 | 1,14% | - |
| 19.11.2024 | 60,43 | 60,80 | 59,53 | 60,41 | 0,20% | - |
| 18.11.2024 | 60,95 | 60,95 | 60,10 | 60,29 | -0,28% | - |
| 15.11.2024 | 58,68 | 60,46 | 58,68 | 60,46 | 1,00% | - |
| 14.11.2024 | 59,48 | 60,10 | 59,48 | 59,86 | 0,17% | 50,00 |
| 13.11.2024 | 59,38 | 59,76 | 59,38 | 59,76 | -0,17% | - |
| 12.11.2024 | 59,08 | 60,16 | 59,08 | 59,86 | 0,94% | - |
| 11.11.2024 | 58,04 | 59,30 | 58,04 | 59,30 | 2,00% | - |
| 08.11.2024 | 56,58 | 58,14 | 56,58 | 58,14 | 1,93% | - |
| 07.11.2024 | 56,72 | 57,04 | 56,72 | 57,04 | 0,07% | - |
| 06.11.2024 | 57,38 | 57,38 | 56,90 | 57,00 | 2,59% | - |
| 05.11.2024 | 54,64 | 55,56 | 54,64 | 55,56 | 1,68% | - |
| 04.11.2024 | 54,44 | 54,66 | 54,44 | 54,64 | -0,73% | - |
| 01.11.2024 | 55,54 | 55,70 | 55,04 | 55,04 | -0,90% | - |
| 31.10.2024 | 54,68 | 55,54 | 54,68 | 55,54 | 0,73% | - |
| 30.10.2024 | 55,28 | 55,28 | 55,14 | 55,14 | 0,62% | - |
| 29.10.2024 | 56,36 | 56,36 | 54,80 | 54,80 | -2,73% | - |
| 28.10.2024 | 56,24 | 56,34 | 56,06 | 56,34 | 0,07% | - |
| 25.10.2024 | 56,56 | 56,56 | 56,30 | 56,30 | -0,85% | - |
| 24.10.2024 | 57,32 | 57,32 | 56,78 | 56,78 | -0,94% | - |
| 23.10.2024 | 56,40 | 57,32 | 56,40 | 57,32 | 0,74% | - |
| 22.10.2024 | 55,96 | 56,90 | 55,96 | 56,90 | 1,25% | - |
| 18.10.2024 | 55,78 | 56,20 | 55,78 | 56,20 | 0,18% | - |
| 17.10.2024 | 55,92 | 56,40 | 55,92 | 56,10 | -0,36% | - |
| 16.10.2024 | 55,14 | 56,30 | 55,04 | 56,30 | 1,26% | - |
| 15.10.2024 | 54,42 | 55,60 | 54,36 | 55,60 | 3,23% | - |
| 14.10.2024 | 53,86 | 53,86 | 53,86 | 53,86 | -0,74% | - |
| 11.10.2024 | 53,60 | 54,26 | 53,60 | 54,26 | 0,56% | - |
| 10.10.2024 | 53,98 | 54,06 | 53,96 | 53,96 | -0,88% | - |
| 09.10.2024 | 53,96 | 54,60 | 53,96 | 54,44 | -0,04% | - |
| 08.10.2024 | 53,84 | 54,46 | 53,84 | 54,46 | 0,52% | - |
| 07.10.2024 | 54,50 | 54,82 | 54,18 | 54,18 | -1,28% | - |
| 04.10.2024 | 54,80 | 55,02 | 54,80 | 54,88 | 0,55% | - |
| 03.10.2024 | 54,98 | 54,98 | 54,56 | 54,58 | -0,94% | - |
| 02.10.2024 | 55,10 | 55,10 | 55,10 | 55,10 | -0,90% | - |
| 01.10.2024 | 54,90 | 55,60 | 54,90 | 55,60 | 0,07% | - |
| 27.09.2024 | 54,68 | 55,56 | 54,68 | 55,56 | 1,13% | - |
| 26.09.2024 | 55,68 | 55,68 | 54,94 | 54,94 | -0,54% | - |
| 25.09.2024 | 55,46 | 55,46 | 55,24 | 55,24 | -0,58% | - |
| 23.09.2024 | 55,02 | 55,58 | 55,02 | 55,56 | 0,80% | - |
| 20.09.2024 | 54,18 | 55,12 | 54,18 | 55,12 | 0,84% | - |
| 19.09.2024 | 55,72 | 55,72 | 54,62 | 54,66 | -1,23% | - |
| 18.09.2024 | 55,30 | 55,34 | 55,22 | 55,34 | -0,14% | - |
| 17.09.2024 | 55,34 | 55,54 | 55,34 | 55,42 | -0,47% | - |
| 16.09.2024 | 54,48 | 55,68 | 54,48 | 55,68 | 1,31% | - |
| 13.09.2024 | 54,04 | 55,00 | 54,04 | 54,96 | 1,10% | - |
| 12.09.2024 | 54,36 | 54,40 | 54,36 | 54,36 | -0,07% | - |
| 11.09.2024 | 54,46 | 54,46 | 54,40 | 54,40 | -0,33% | - |
| 10.09.2024 | 54,26 | 54,84 | 54,26 | 54,58 | 1,15% | - |
| 06.09.2024 | 54,08 | 54,12 | 53,96 | 53,96 | -0,66% | - |
| 05.09.2024 | 54,28 | 54,44 | 54,28 | 54,32 | -0,04% | - |
| 04.09.2024 | 53,58 | 54,34 | 53,58 | 54,34 | 0,52% | - |
| 03.09.2024 | 53,26 | 54,06 | 53,26 | 54,06 | 1,31% | - |
| 02.09.2024 | 53,36 | 53,36 | 53,36 | 53,36 | 0,23% | - |
| 30.08.2024 | 53,24 | 53,24 | 53,24 | 53,24 | 0,60% | - |
| 29.08.2024 | 52,48 | 52,92 | 52,48 | 52,92 | 1,03% | - |
| 27.08.2024 | 53,34 | 53,34 | 52,38 | 52,38 | -1,28% | - |
| 26.08.2024 | 52,32 | 53,06 | 52,32 | 53,06 | 1,49% | - |
| 23.08.2024 | 52,72 | 52,72 | 52,28 | 52,28 | -0,04% | - |
| 22.08.2024 | 52,30 | 52,42 | 52,30 | 52,30 | 0,19% | - |
| 21.08.2024 | 52,04 | 52,30 | 52,04 | 52,20 | -0,91% | - |
| 20.08.2024 | 52,68 | 52,68 | 52,68 | 52,68 | -0,94% | - |
| 19.08.2024 | 53,10 | 53,18 | 53,10 | 53,18 | -0,67% | - |
| 16.08.2024 | 53,54 | 53,54 | 53,54 | 53,54 | 0,30% | - |
| 15.08.2024 | 53,88 | 53,88 | 53,16 | 53,38 | -0,78% | - |
| 14.08.2024 | 53,50 | 53,80 | 53,50 | 53,80 | 0,60% | - |
| 13.08.2024 | 53,64 | 53,64 | 53,48 | 53,48 | -0,04% | - |
| 12.08.2024 | 53,82 | 53,82 | 53,00 | 53,50 | -1,58% | 1.500,00 |
| 09.08.2024 | 53,96 | 54,36 | 53,96 | 54,36 | 0,89% | 1.500,00 |
| 08.08.2024 | 53,88 | 53,88 | 53,88 | 53,88 | 0,30% | - |
| 07.08.2024 | 54,36 | 54,36 | 53,72 | 53,72 | -1,14% | - |
| 06.08.2024 | 54,28 | 54,34 | 54,10 | 54,34 | 3,50% | - |
| 05.08.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -5,91% | - |
| 02.08.2024 | 54,54 | 55,80 | 54,54 | 55,80 | 3,64% | - |
| 01.08.2024 | 53,84 | 53,84 | 53,84 | 53,84 | 0,71% | - |
| 31.07.2024 | 53,96 | 53,96 | 53,46 | 53,46 | 0,49% | - |
| 30.07.2024 | 52,50 | 53,20 | 52,50 | 53,20 | 1,80% | - |
| 29.07.2024 | 52,26 | 52,26 | 52,26 | 52,26 | 0,89% | - |