72,927$
0,58%
Echtzeit-Aktienkurs Evergy Inc.
Bid:
Ask:
Aktienkurse zur Evergy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 72,33 | 73,46 | 72,33 | 73,06 | 0,76% | - |
| 07.01.2026 | 73,10 | 73,39 | 72,40 | 72,51 | -0,81% | 2.770.866,00 |
| 06.01.2026 | 72,22 | 73,14 | 72,17 | 73,10 | 1,09% | 1.411.854,00 |
| 05.01.2026 | 72,92 | 72,92 | 71,41 | 72,31 | -1,05% | 1.831.367,00 |
| 02.01.2026 | 72,33 | 73,50 | 72,05 | 73,08 | 0,81% | 1.484.825,00 |
| 31.12.2025 | 73,20 | 73,21 | 72,43 | 72,49 | -0,97% | 970.730,00 |
| 30.12.2025 | 73,05 | 73,39 | 72,92 | 73,20 | 0,21% | 1.205.607,00 |
| 29.12.2025 | 73,04 | 73,45 | 72,86 | 73,05 | 0,38% | 1.875.700,00 |
| 26.12.2025 | 72,95 | 73,00 | 72,52 | 72,77 | -0,33% | 1.281.345,00 |
| 24.12.2025 | 72,62 | 73,05 | 72,50 | 73,01 | 0,61% | 699.444,00 |
| 23.12.2025 | 72,41 | 72,85 | 72,29 | 72,57 | 0,19% | 1.462.744,00 |
| 22.12.2025 | 72,46 | 72,69 | 71,93 | 72,43 | -0,06% | 1.783.568,00 |
| 19.12.2025 | 73,20 | 73,27 | 72,39 | 72,47 | -1,12% | 4.385.010,00 |
| 18.12.2025 | 73,45 | 73,89 | 73,03 | 73,29 | -0,43% | 2.537.978,00 |
| 17.12.2025 | 73,51 | 73,98 | 73,31 | 73,61 | 0,49% | 2.308.460,00 |
| 16.12.2025 | 74,24 | 74,36 | 72,82 | 73,25 | -1,16% | 1.736.019,00 |
| 15.12.2025 | 74,21 | 74,40 | 73,70 | 74,11 | 0,42% | 2.029.898,00 |
| 12.12.2025 | 73,50 | 73,84 | 73,24 | 73,80 | 0,59% | 1.543.572,00 |
| 11.12.2025 | 73,80 | 74,62 | 73,20 | 73,37 | -0,18% | 1.981.614,00 |
| 10.12.2025 | 73,59 | 73,69 | 73,06 | 73,50 | 0,00% | 3.560.702,00 |
| 09.12.2025 | 73,88 | 74,24 | 73,20 | 73,50 | 0,22% | 2.826.139,00 |
| 08.12.2025 | 73,55 | 73,88 | 72,89 | 73,34 | 0,08% | 1.865.293,00 |
| 05.12.2025 | 73,88 | 74,32 | 73,22 | 73,28 | -0,72% | 1.766.201,00 |
| 04.12.2025 | 73,96 | 74,52 | 73,66 | 73,81 | -0,65% | 1.689.670,00 |
| 03.12.2025 | 74,56 | 74,93 | 74,02 | 74,29 | -0,32% | 1.692.753,00 |
| 02.12.2025 | 75,55 | 75,61 | 74,36 | 74,53 | -1,31% | 1.641.889,00 |
| 01.12.2025 | 77,41 | 77,48 | 75,40 | 75,52 | -2,74% | 1.799.340,00 |
| 28.11.2025 | 77,11 | 77,71 | 76,86 | 77,65 | 0,70% | 625.325,00 |
| 26.11.2025 | 76,74 | 77,38 | 76,70 | 77,11 | 0,71% | 1.399.674,00 |
| 25.11.2025 | 77,27 | 77,46 | 76,06 | 76,57 | -0,58% | 1.402.224,00 |
| 24.11.2025 | 75,91 | 77,41 | 75,63 | 77,02 | 1,54% | 2.707.481,00 |
| 21.11.2025 | 75,30 | 75,95 | 74,90 | 75,85 | 0,16% | 2.067.260,00 |
| 20.11.2025 | 76,04 | 76,58 | 75,49 | 75,73 | 0,15% | 1.629.778,00 |
| 19.11.2025 | 76,73 | 76,88 | 75,52 | 75,62 | -1,45% | 1.577.351,00 |
| 18.11.2025 | 77,12 | 77,51 | 76,62 | 76,73 | -0,49% | 1.401.656,00 |
| 17.11.2025 | 76,84 | 77,29 | 76,65 | 77,11 | 0,84% | 1.315.112,00 |
| 14.11.2025 | 76,34 | 76,90 | 75,89 | 76,47 | 0,14% | 1.457.555,00 |
| 13.11.2025 | 77,05 | 77,17 | 76,28 | 76,36 | -1,25% | 1.623.373,00 |
| 12.11.2025 | 76,96 | 77,46 | 76,77 | 77,33 | 0,44% | 2.861.481,00 |
| 11.11.2025 | 76,89 | 77,10 | 76,49 | 76,99 | 0,55% | 2.185.320,00 |
| 10.11.2025 | 76,00 | 76,79 | 75,32 | 76,57 | 1,30% | 3.177.025,00 |
| 07.11.2025 | 75,75 | 76,56 | 74,92 | 75,59 | 0,03% | 2.856.722,00 |
| 06.11.2025 | 75,54 | 77,36 | 74,76 | 75,57 | -1,56% | 3.362.345,00 |
| 05.11.2025 | 77,06 | 77,24 | 75,99 | 76,77 | -0,36% | 4.748.707,00 |
| 04.11.2025 | 77,50 | 77,64 | 76,85 | 77,05 | -0,28% | 2.153.949,00 |
| 03.11.2025 | 76,81 | 77,30 | 76,00 | 77,27 | 0,60% | 1.494.316,00 |
| 31.10.2025 | 77,42 | 77,42 | 76,66 | 76,81 | -1,21% | 2.907.007,00 |
| 30.10.2025 | 77,15 | 77,90 | 76,94 | 77,75 | 1,05% | 4.578.803,00 |
| 29.10.2025 | 77,51 | 77,77 | 76,83 | 76,94 | -0,95% | 1.752.557,00 |
| 28.10.2025 | 78,73 | 78,73 | 77,46 | 77,68 | -0,80% | 1.458.070,00 |
| 27.10.2025 | 78,02 | 78,41 | 77,40 | 78,31 | 0,45% | 1.326.460,00 |
| 24.10.2025 | 78,12 | 78,75 | 77,85 | 77,96 | 0,12% | 1.600.643,00 |
| 23.10.2025 | 78,42 | 78,81 | 77,60 | 77,87 | -1,09% | 1.192.940,00 |
| 22.10.2025 | 78,33 | 79,14 | 78,14 | 78,73 | 0,78% | 1.691.672,00 |
| 21.10.2025 | 78,65 | 78,80 | 77,68 | 78,12 | -0,67% | 1.253.142,00 |
| 20.10.2025 | 78,35 | 78,77 | 77,90 | 78,65 | 0,90% | 2.824.552,00 |
| 17.10.2025 | 77,31 | 77,95 | 77,27 | 77,95 | 0,58% | - |
| 16.10.2025 | 78,94 | 79,32 | 77,41 | 77,50 | -1,46% | 2.072.703,00 |
| 15.10.2025 | 78,20 | 78,89 | 78,01 | 78,65 | 0,72% | 2.024.329,00 |
| 14.10.2025 | 77,71 | 78,33 | 77,50 | 78,09 | 0,77% | 1.456.430,00 |
| 13.10.2025 | 77,52 | 78,00 | 77,04 | 77,49 | 0,03% | 1.644.366,00 |
| 10.10.2025 | 76,84 | 77,85 | 76,68 | 77,47 | 1,02% | 1.590.620,00 |
| 09.10.2025 | 78,38 | 78,56 | 76,63 | 76,69 | -1,46% | 2.416.434,00 |
| 08.10.2025 | 77,98 | 77,98 | 77,24 | 77,83 | 0,18% | 2.860.504,00 |
| 07.10.2025 | 77,65 | 78,18 | 77,44 | 77,69 | 0,27% | 1.518.383,00 |
| 06.10.2025 | 76,64 | 77,71 | 76,63 | 77,48 | 1,12% | 2.480.866,00 |
| 03.10.2025 | 76,10 | 77,46 | 76,10 | 76,62 | 0,70% | 2.723.127,00 |
| 02.10.2025 | 75,75 | 76,10 | 75,36 | 76,09 | -0,18% | 1.725.419,00 |
| 01.10.2025 | 76,00 | 76,46 | 75,51 | 76,23 | 0,28% | 1.754.054,00 |
| 30.09.2025 | 74,93 | 76,18 | 74,93 | 76,02 | 1,28% | 2.237.425,00 |
| 29.09.2025 | 74,26 | 75,08 | 73,67 | 75,06 | 1,34% | 2.459.001,00 |
| 26.09.2025 | 73,78 | 74,39 | 73,24 | 74,07 | 0,76% | 2.182.158,00 |
| 25.09.2025 | 74,00 | 74,57 | 73,45 | 73,51 | -0,27% | 3.988.064,00 |
| 24.09.2025 | 73,35 | 73,76 | 73,04 | 73,71 | 0,57% | 1.864.215,00 |
| 23.09.2025 | 72,00 | 73,55 | 71,82 | 73,29 | 1,48% | 3.524.011,00 |
| 22.09.2025 | 72,20 | 72,42 | 71,44 | 72,22 | -0,10% | 2.022.786,00 |
| 19.09.2025 | 71,66 | 72,61 | 71,33 | 72,29 | 1,42% | 2.782.613,00 |
| 18.09.2025 | 71,36 | 72,08 | 71,20 | 71,28 | -0,67% | 2.379.736,00 |
| 17.09.2025 | 71,61 | 72,12 | 71,52 | 71,76 | 0,57% | 2.133.500,00 |
| 16.09.2025 | 72,02 | 72,11 | 71,29 | 71,35 | -1,19% | 2.022.655,00 |
| 15.09.2025 | 72,47 | 72,63 | 72,16 | 72,21 | -0,43% | 1.624.628,00 |
| 12.09.2025 | 72,30 | 72,73 | 72,21 | 72,52 | 0,30% | 1.206.829,00 |
| 11.09.2025 | 71,74 | 72,34 | 71,36 | 72,30 | 0,96% | 2.090.161,00 |
| 10.09.2025 | 71,23 | 71,73 | 71,00 | 71,61 | 0,72% | 1.588.020,00 |
| 09.09.2025 | 70,42 | 71,41 | 70,42 | 71,10 | 0,47% | 1.511.245,00 |
| 08.09.2025 | 71,85 | 71,85 | 70,42 | 70,77 | -1,16% | 2.212.826,00 |
| 05.09.2025 | 71,78 | 71,94 | 71,30 | 71,60 | 0,03% | 2.182.774,00 |
| 04.09.2025 | 71,85 | 72,07 | 70,87 | 71,58 | 0,27% | 3.794.401,00 |
| 03.09.2025 | 70,96 | 71,48 | 70,70 | 71,39 | 0,17% | 3.179.989,00 |
| 02.09.2025 | 71,00 | 71,50 | 70,77 | 71,27 | 0,01% | 1.504.696,00 |
| 29.08.2025 | 71,21 | 71,72 | 71,10 | 71,26 | 0,07% | 1.218.439,00 |
| 28.08.2025 | 72,06 | 72,18 | 71,12 | 71,21 | -1,18% | 1.664.784,00 |
| 27.08.2025 | 71,74 | 72,25 | 71,64 | 72,06 | 0,42% | 1.751.308,00 |
| 26.08.2025 | 71,68 | 71,98 | 71,31 | 71,76 | 0,15% | 2.951.163,00 |
| 25.08.2025 | 72,17 | 72,17 | 71,63 | 71,65 | -0,90% | 1.234.264,00 |
| 22.08.2025 | 72,22 | 72,58 | 71,94 | 72,30 | -0,33% | 1.117.008,00 |
| 21.08.2025 | 72,51 | 72,77 | 72,25 | 72,54 | -0,08% | 1.816.861,00 |
| 20.08.2025 | 72,88 | 73,40 | 72,52 | 72,60 | 0,14% | 1.586.708,00 |
| 19.08.2025 | 71,55 | 72,55 | 71,55 | 72,50 | 1,50% | 1.227.992,00 |
| 18.08.2025 | 71,96 | 72,12 | 71,15 | 71,43 | -0,72% | 3.502.086,00 |