67,659$
-0,91%
Echtzeit-Aktienkurs Evergy Inc.
Bid:
Ask:
Aktienkurse zur Evergy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 68,20 | 68,29 | 67,67 | 67,67 | -0,90% | - |
| 24.04.2025 | 67,97 | 68,54 | 67,49 | 68,28 | 0,25% | 1.397.309,00 |
| 23.04.2025 | 68,36 | 68,76 | 67,42 | 68,11 | -0,37% | 1.644.445,00 |
| 22.04.2025 | 67,56 | 68,47 | 67,20 | 68,36 | 2,11% | 1.373.199,00 |
| 21.04.2025 | 68,30 | 68,35 | 66,52 | 66,95 | -2,08% | 1.620.805,00 |
| 17.04.2025 | 67,68 | 69,24 | 67,61 | 68,37 | 1,39% | 1.976.005,00 |
| 16.04.2025 | 67,80 | 68,46 | 67,24 | 67,43 | -0,65% | 3.397.281,00 |
| 15.04.2025 | 67,75 | 68,21 | 67,59 | 67,87 | 0,41% | 2.249.463,00 |
| 14.04.2025 | 66,63 | 67,76 | 66,27 | 67,59 | 1,61% | 2.019.520,00 |
| 11.04.2025 | 65,71 | 66,90 | 64,68 | 66,52 | 1,59% | 2.545.252,00 |
| 10.04.2025 | 65,02 | 66,28 | 64,25 | 65,48 | 0,45% | 2.810.939,00 |
| 09.04.2025 | 63,95 | 65,43 | 61,94 | 65,19 | 1,05% | 5.439.394,00 |
| 08.04.2025 | 65,43 | 66,39 | 63,87 | 64,51 | 0,23% | 2.941.218,00 |
| 07.04.2025 | 65,53 | 66,48 | 63,93 | 64,36 | -2,75% | 3.915.641,00 |
| 04.04.2025 | 69,00 | 69,22 | 65,77 | 66,18 | -4,39% | 4.851.277,00 |
| 03.04.2025 | 69,73 | 70,30 | 69,14 | 69,22 | -0,30% | 1.937.253,00 |
| 02.04.2025 | 69,10 | 69,52 | 68,54 | 69,43 | 0,61% | 1.285.255,00 |
| 01.04.2025 | 68,75 | 69,12 | 68,29 | 69,01 | 0,09% | 1.736.481,00 |
| 31.03.2025 | 68,26 | 69,21 | 68,17 | 68,95 | 1,59% | 2.530.221,00 |
| 28.03.2025 | 67,66 | 68,14 | 67,48 | 67,87 | 0,82% | 1.719.516,00 |
| 27.03.2025 | 67,35 | 67,96 | 67,12 | 67,32 | -0,01% | 3.041.235,00 |
| 26.03.2025 | 66,34 | 67,53 | 66,33 | 67,33 | 1,75% | 1.872.832,00 |
| 25.03.2025 | 67,39 | 67,39 | 65,88 | 66,17 | -1,98% | 2.048.096,00 |
| 24.03.2025 | 67,70 | 67,91 | 67,22 | 67,51 | 0,09% | 1.800.102,00 |
| 21.03.2025 | 67,92 | 68,42 | 66,93 | 67,45 | -0,77% | 3.434.233,00 |
| 20.03.2025 | 67,89 | 68,14 | 67,57 | 67,97 | 0,31% | 1.567.343,00 |
| 19.03.2025 | 66,93 | 67,96 | 66,75 | 67,76 | 0,98% | 1.716.099,00 |
| 18.03.2025 | 67,50 | 67,66 | 66,88 | 67,10 | -0,80% | 1.864.394,00 |
| 17.03.2025 | 67,40 | 68,06 | 66,86 | 67,64 | 0,28% | 4.126.018,00 |
| 14.03.2025 | 66,53 | 67,51 | 66,29 | 67,45 | 1,26% | 2.145.775,00 |
| 13.03.2025 | 66,30 | 67,08 | 66,02 | 66,61 | 0,47% | 2.703.078,00 |
| 12.03.2025 | 65,37 | 66,68 | 65,33 | 66,30 | 1,08% | 4.709.893,00 |
| 11.03.2025 | 65,33 | 66,57 | 64,94 | 65,59 | 0,81% | 3.241.713,00 |
| 10.03.2025 | 65,14 | 65,42 | 63,98 | 65,06 | -1,12% | 4.724.482,00 |
| 07.03.2025 | 65,78 | 66,87 | 65,65 | 65,80 | 0,11% | 3.050.268,00 |
| 06.03.2025 | 66,77 | 66,81 | 65,64 | 65,73 | -1,85% | 3.899.844,00 |
| 05.03.2025 | 67,14 | 67,64 | 66,59 | 66,97 | -1,07% | 2.593.752,00 |
| 04.03.2025 | 69,83 | 69,93 | 67,67 | 67,70 | -2,61% | 2.540.602,00 |
| 03.03.2025 | 68,75 | 69,58 | 68,63 | 69,51 | 0,87% | 2.021.359,00 |
| 28.02.2025 | 69,43 | 69,73 | 68,18 | 68,91 | 0,51% | 3.432.557,00 |
| 27.02.2025 | 68,61 | 69,90 | 68,04 | 68,56 | -0,78% | 3.599.097,00 |
| 26.02.2025 | 68,76 | 69,58 | 68,67 | 69,10 | 0,42% | 3.112.951,00 |
| 25.02.2025 | 68,56 | 69,06 | 68,41 | 68,81 | 0,61% | 2.469.981,00 |
| 24.02.2025 | 68,06 | 68,81 | 67,65 | 68,39 | 0,48% | 3.005.206,00 |
| 21.02.2025 | 67,17 | 68,38 | 67,11 | 68,06 | 1,20% | 2.284.255,00 |
| 20.02.2025 | 67,08 | 67,45 | 66,08 | 67,25 | -0,01% | 1.819.876,00 |
| 19.02.2025 | 67,05 | 67,39 | 66,76 | 67,26 | 0,28% | 1.552.689,00 |
| 18.02.2025 | 66,54 | 67,11 | 66,43 | 67,07 | 0,41% | 2.216.584,00 |
| 17.02.2025 | 66,84 | 66,84 | 66,70 | 66,80 | 0,20% | - |
| 14.02.2025 | 66,90 | 67,89 | 66,57 | 66,66 | -0,34% | 1.706.828,00 |
| 13.02.2025 | 66,56 | 67,06 | 66,41 | 66,89 | 0,69% | 1.894.739,00 |
| 12.02.2025 | 65,41 | 66,53 | 65,33 | 66,43 | 0,32% | 1.289.878,00 |
| 11.02.2025 | 65,43 | 66,25 | 65,12 | 66,22 | 0,64% | 1.461.688,00 |
| 10.02.2025 | 65,41 | 65,82 | 64,72 | 65,80 | 0,90% | 1.287.475,00 |
| 07.02.2025 | 65,45 | 65,80 | 65,11 | 65,21 | -0,47% | 1.044.562,00 |
| 06.02.2025 | 65,25 | 65,60 | 64,67 | 65,52 | 0,85% | 2.285.892,00 |
| 05.02.2025 | 64,78 | 65,06 | 64,43 | 64,97 | 1,03% | 1.407.314,00 |
| 04.02.2025 | 64,37 | 64,73 | 63,85 | 64,31 | -0,86% | 1.369.088,00 |
| 03.02.2025 | 63,65 | 65,07 | 63,53 | 64,87 | 1,09% | 1.774.607,00 |
| 31.01.2025 | 64,27 | 64,44 | 63,87 | 64,17 | -0,12% | 3.105.537,00 |
| 30.01.2025 | 63,33 | 64,41 | 63,33 | 64,25 | 1,95% | 2.077.430,00 |
| 29.01.2025 | 63,21 | 63,56 | 62,85 | 63,02 | -0,30% | 1.384.476,00 |
| 28.01.2025 | 64,45 | 64,45 | 63,18 | 63,21 | -1,59% | 1.622.128,00 |
| 27.01.2025 | 63,92 | 64,27 | 62,83 | 64,23 | 1,12% | 2.519.521,00 |
| 24.01.2025 | 63,00 | 63,76 | 62,87 | 63,52 | 0,73% | 1.621.345,00 |
| 23.01.2025 | 63,03 | 63,61 | 62,68 | 63,06 | 0,30% | 2.132.762,00 |
| 22.01.2025 | 63,33 | 63,39 | 62,57 | 62,87 | -1,19% | 2.639.914,00 |
| 21.01.2025 | 63,75 | 64,11 | 63,54 | 63,63 | 0,74% | 1.277.361,00 |
| 17.01.2025 | 63,24 | 63,34 | 62,84 | 63,16 | 0,37% | 1.664.254,00 |
| 16.01.2025 | 61,68 | 62,96 | 61,64 | 62,93 | 2,03% | 1.606.054,00 |
| 15.01.2025 | 62,00 | 62,10 | 61,44 | 61,68 | 0,77% | 1.397.144,00 |
| 14.01.2025 | 60,53 | 61,43 | 60,53 | 61,21 | 0,89% | 2.050.027,00 |
| 13.01.2025 | 60,25 | 60,71 | 59,67 | 60,67 | 1,29% | 1.432.746,00 |
| 10.01.2025 | 60,56 | 61,03 | 59,80 | 59,90 | -1,66% | 1.513.314,00 |
| 08.01.2025 | 60,47 | 60,94 | 59,76 | 60,91 | 0,61% | 3.044.075,00 |
| 07.01.2025 | 60,28 | 60,96 | 60,27 | 60,54 | 0,45% | 1.227.268,00 |
| 06.01.2025 | 61,35 | 61,45 | 60,19 | 60,27 | -2,08% | 1.385.703,00 |
| 03.01.2025 | 61,68 | 61,89 | 61,45 | 61,55 | -0,15% | 1.220.578,00 |
| 02.01.2025 | 62,07 | 62,28 | 61,24 | 61,64 | 0,15% | 1.634.053,00 |
| 31.12.2024 | 61,64 | 61,95 | 61,18 | 61,55 | 0,05% | 1.669.790,00 |
| 30.12.2024 | 61,65 | 61,70 | 61,02 | 61,52 | -0,29% | 3.090.188,00 |
| 27.12.2024 | 61,43 | 62,03 | 61,10 | 61,70 | 0,03% | 945.280,00 |
| 26.12.2024 | 61,64 | 61,80 | 61,42 | 61,68 | -0,11% | 985.103,00 |
| 24.12.2024 | 61,30 | 61,77 | 61,03 | 61,75 | 0,70% | 501.606,00 |
| 23.12.2024 | 61,38 | 61,43 | 60,69 | 61,32 | -0,18% | 1.187.046,00 |
| 20.12.2024 | 60,60 | 61,48 | 60,50 | 61,43 | 1,49% | 3.325.610,00 |
| 19.12.2024 | 60,34 | 61,29 | 60,23 | 60,53 | 0,05% | 2.295.507,00 |
| 18.12.2024 | 61,35 | 61,72 | 60,49 | 60,50 | -1,63% | 3.753.000,00 |
| 17.12.2024 | 60,98 | 61,91 | 60,91 | 61,50 | 0,13% | 2.032.071,00 |
| 16.12.2024 | 61,91 | 62,03 | 61,25 | 61,42 | -0,79% | 1.778.882,00 |
| 13.12.2024 | 62,34 | 62,63 | 61,88 | 61,91 | -0,34% | 1.820.357,00 |
| 12.12.2024 | 62,45 | 62,76 | 61,96 | 62,12 | -0,24% | 2.583.766,00 |
| 11.12.2024 | 62,47 | 62,66 | 61,97 | 62,27 | -0,14% | 3.217.352,00 |
| 10.12.2024 | 62,67 | 62,83 | 61,59 | 62,36 | -0,18% | 2.530.748,00 |
| 09.12.2024 | 62,73 | 63,19 | 62,46 | 62,47 | -0,78% | 1.479.017,00 |
| 06.12.2024 | 63,56 | 63,56 | 62,92 | 62,96 | -0,57% | 1.407.754,00 |
| 05.12.2024 | 63,25 | 63,81 | 63,13 | 63,32 | 0,03% | 1.757.413,00 |
| 04.12.2024 | 63,28 | 63,47 | 63,02 | 63,30 | 0,08% | 1.646.388,00 |
| 03.12.2024 | 63,91 | 64,22 | 63,21 | 63,25 | -0,57% | 1.186.447,00 |
| 02.12.2024 | 64,78 | 64,79 | 63,25 | 63,61 | -1,58% | 1.836.834,00 |