63,721$
0,14%
Echtzeit-Aktienkurs Evergy Inc.
Bid:
Ask:
Aktienkurse zur Evergy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 64,87 | 65,01 | 64,56 | 64,63 | -0,57% | 757.492,00 |
| 27.11.2024 | 64,78 | 65,47 | 64,78 | 65,00 | 0,25% | 1.543.431,00 |
| 26.11.2024 | 64,78 | 64,89 | 64,24 | 64,84 | 0,54% | 1.630.313,00 |
| 25.11.2024 | 64,54 | 64,94 | 64,29 | 64,49 | 0,36% | 2.099.901,00 |
| 22.11.2024 | 64,95 | 64,95 | 64,23 | 64,26 | -0,46% | 1.897.135,00 |
| 21.11.2024 | 63,70 | 64,69 | 63,38 | 64,56 | 0,30% | 1.780.879,00 |
| 20.11.2024 | 64,05 | 64,42 | 63,74 | 64,37 | 0,61% | 1.584.079,00 |
| 19.11.2024 | 63,53 | 64,00 | 63,00 | 63,98 | 0,17% | 1.260.037,00 |
| 18.11.2024 | 63,58 | 64,14 | 63,48 | 63,87 | 0,17% | 1.493.196,00 |
| 15.11.2024 | 63,06 | 63,83 | 62,81 | 63,76 | 1,53% | 1.930.961,00 |
| 14.11.2024 | 63,38 | 63,46 | 62,71 | 62,80 | -0,92% | 1.977.255,00 |
| 13.11.2024 | 63,90 | 63,90 | 62,84 | 63,38 | -0,47% | 2.317.061,00 |
| 12.11.2024 | 63,48 | 64,07 | 63,20 | 63,68 | 0,63% | 2.430.270,00 |
| 11.11.2024 | 62,40 | 63,74 | 62,32 | 63,28 | 1,23% | 2.435.462,00 |
| 08.11.2024 | 61,24 | 62,56 | 61,11 | 62,51 | 1,79% | 3.095.604,00 |
| 07.11.2024 | 61,09 | 62,04 | 60,39 | 61,41 | 0,59% | 3.282.813,00 |
| 06.11.2024 | 60,80 | 61,60 | 60,62 | 61,05 | -0,02% | 1.992.531,00 |
| 05.11.2024 | 59,67 | 61,10 | 59,33 | 61,06 | 2,12% | 2.384.667,00 |
| 04.11.2024 | 59,35 | 59,81 | 59,23 | 59,79 | 0,35% | 1.879.630,00 |
| 01.11.2024 | 60,32 | 60,90 | 59,50 | 59,58 | -1,42% | 1.334.388,00 |
| 31.10.2024 | 60,11 | 60,81 | 60,02 | 60,44 | 0,63% | 2.244.536,00 |
| 30.10.2024 | 59,99 | 60,24 | 59,83 | 60,06 | 0,25% | 1.839.219,00 |
| 29.10.2024 | 60,59 | 60,59 | 59,80 | 59,91 | -1,74% | 1.286.027,00 |
| 28.10.2024 | 61,19 | 61,30 | 60,94 | 60,97 | 0,33% | 908.362,00 |
| 25.10.2024 | 61,87 | 61,87 | 60,75 | 60,77 | -1,41% | 1.367.960,00 |
| 24.10.2024 | 62,00 | 62,10 | 61,46 | 61,64 | -0,52% | 1.004.203,00 |
| 23.10.2024 | 61,64 | 61,97 | 61,49 | 61,96 | 0,73% | 1.267.691,00 |
| 22.10.2024 | 60,97 | 61,63 | 60,59 | 61,51 | 0,51% | 1.581.339,00 |
| 21.10.2024 | 61,18 | 61,29 | 60,64 | 61,20 | 0,13% | 1.972.774,00 |
| 18.10.2024 | 60,60 | 61,54 | 60,39 | 61,12 | 0,56% | 1.713.710,00 |
| 17.10.2024 | 61,24 | 61,26 | 60,67 | 60,78 | -0,61% | 1.133.206,00 |
| 16.10.2024 | 60,38 | 61,25 | 60,26 | 61,15 | 1,34% | 1.382.207,00 |
| 15.10.2024 | 60,07 | 60,86 | 60,02 | 60,34 | 1,02% | 1.460.663,00 |
| 14.10.2024 | 59,32 | 59,91 | 59,24 | 59,73 | 0,66% | 1.143.354,00 |
| 11.10.2024 | 59,12 | 59,47 | 59,12 | 59,34 | 0,47% | 979.068,00 |
| 10.10.2024 | 59,66 | 59,95 | 59,00 | 59,06 | -0,86% | 1.603.542,00 |
| 09.10.2024 | 59,91 | 60,08 | 59,29 | 59,57 | -0,48% | 1.710.088,00 |
| 08.10.2024 | 59,79 | 60,15 | 59,59 | 59,86 | 0,45% | 1.646.583,00 |
| 07.10.2024 | 60,04 | 60,10 | 59,35 | 59,59 | -1,23% | 2.088.679,00 |
| 04.10.2024 | 60,27 | 60,48 | 59,91 | 60,33 | -0,72% | 2.389.568,00 |
| 03.10.2024 | 61,29 | 61,37 | 60,23 | 60,77 | -0,82% | 3.489.600,00 |
| 02.10.2024 | 61,29 | 61,82 | 61,14 | 61,27 | -0,60% | 2.281.089,00 |
| 01.10.2024 | 62,11 | 62,11 | 61,24 | 61,64 | -0,60% | 3.800.983,00 |
| 30.09.2024 | 62,12 | 62,26 | 61,63 | 62,01 | 0,11% | 1.173.142,00 |
| 27.09.2024 | 61,71 | 62,21 | 61,53 | 61,94 | 0,67% | 1.527.188,00 |
| 26.09.2024 | 61,45 | 61,99 | 61,39 | 61,53 | -0,36% | 1.643.498,00 |
| 25.09.2024 | 61,97 | 62,06 | 61,45 | 61,75 | 0,06% | 1.967.849,00 |
| 24.09.2024 | 61,68 | 62,58 | 61,40 | 61,71 | -0,47% | 2.211.325,00 |
| 23.09.2024 | 62,00 | 62,05 | 61,66 | 62,00 | 0,57% | 2.136.130,00 |
| 20.09.2024 | 61,52 | 61,83 | 61,04 | 61,65 | 0,95% | 3.699.843,00 |
| 19.09.2024 | 61,23 | 61,40 | 60,55 | 61,07 | -0,78% | 1.610.903,00 |
| 18.09.2024 | 61,73 | 62,08 | 61,32 | 61,55 | -0,58% | 1.571.467,00 |
| 17.09.2024 | 61,93 | 62,06 | 61,65 | 61,91 | -0,16% | 1.287.911,00 |
| 16.09.2024 | 61,35 | 62,24 | 61,25 | 62,01 | 1,56% | 1.432.930,00 |
| 13.09.2024 | 60,67 | 61,13 | 60,47 | 61,06 | 1,16% | 1.304.751,00 |
| 12.09.2024 | 60,12 | 60,43 | 59,84 | 60,36 | 0,47% | 1.536.280,00 |
| 11.09.2024 | 60,20 | 60,33 | 59,56 | 60,08 | -0,53% | 1.467.168,00 |
| 10.09.2024 | 60,45 | 60,74 | 59,97 | 60,40 | -0,07% | 2.103.069,00 |
| 09.09.2024 | 60,03 | 60,60 | 59,78 | 60,44 | 1,14% | 1.603.070,00 |
| 06.09.2024 | 60,51 | 60,64 | 59,69 | 59,76 | -1,09% | 1.016.702,00 |
| 05.09.2024 | 60,76 | 60,81 | 59,90 | 60,42 | 0,35% | 1.283.254,00 |
| 04.09.2024 | 59,91 | 60,75 | 59,91 | 60,21 | 0,85% | 1.920.914,00 |
| 03.09.2024 | 59,21 | 59,98 | 59,07 | 59,70 | 0,95% | 1.441.516,00 |
| 30.08.2024 | 58,82 | 59,19 | 58,61 | 59,14 | 0,73% | 1.420.921,00 |
| 29.08.2024 | 58,83 | 58,83 | 58,25 | 58,71 | -0,10% | 2.044.155,00 |
| 28.08.2024 | 58,64 | 59,04 | 58,61 | 58,77 | 0,20% | 1.724.886,00 |
| 27.08.2024 | 59,19 | 59,33 | 58,61 | 58,65 | -1,05% | 923.891,00 |