79,490$
-1,13%
Echtzeit-Aktienkurs Evergy Inc.
Bid:
Ask:
Aktienkurse zur Evergy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 80,40 | 81,20 | 79,23 | 79,53 | -1,08% | 4.790.176,00 |
| 18.02.2026 | 81,35 | 81,51 | 80,24 | 80,40 | -1,40% | 2.089.118,00 |
| 17.02.2026 | 82,86 | 83,16 | 81,16 | 81,54 | -1,39% | 2.123.388,00 |
| 13.02.2026 | 80,00 | 82,73 | 79,64 | 82,69 | 2,47% | 2.187.543,00 |
| 12.02.2026 | 79,82 | 81,40 | 79,53 | 80,70 | 1,74% | 2.469.199,00 |
| 11.02.2026 | 78,73 | 79,39 | 78,58 | 79,32 | 0,72% | 1.805.258,00 |
| 10.02.2026 | 77,37 | 79,12 | 77,12 | 78,75 | 2,07% | 2.024.748,00 |
| 09.02.2026 | 76,62 | 77,25 | 76,32 | 77,15 | 0,52% | 1.409.462,00 |
| 06.02.2026 | 78,15 | 78,51 | 76,65 | 76,75 | -1,07% | 1.913.978,00 |
| 05.02.2026 | 77,63 | 77,85 | 77,14 | 77,58 | 0,45% | 1.632.938,00 |
| 04.02.2026 | 77,87 | 78,48 | 77,07 | 77,23 | -0,76% | 1.942.868,00 |
| 03.02.2026 | 76,00 | 78,17 | 76,00 | 77,82 | 2,44% | 3.003.608,00 |
| 02.02.2026 | 76,59 | 77,15 | 75,69 | 75,97 | -0,99% | 2.830.628,00 |
| 30.01.2026 | 76,11 | 76,76 | 75,73 | 76,73 | 0,47% | 3.549.704,00 |
| 29.01.2026 | 77,00 | 77,51 | 76,23 | 76,37 | -0,36% | 2.173.600,00 |
| 28.01.2026 | 76,96 | 77,45 | 76,41 | 76,65 | -0,58% | 1.385.750,00 |
| 27.01.2026 | 76,59 | 77,25 | 76,17 | 77,09 | 0,65% | 1.618.640,00 |
| 26.01.2026 | 76,07 | 76,83 | 76,00 | 76,59 | 1,19% | 1.383.154,00 |
| 23.01.2026 | 76,00 | 76,22 | 74,82 | 75,69 | -0,71% | 2.108.669,00 |
| 22.01.2026 | 77,03 | 77,10 | 76,03 | 76,23 | -0,88% | 2.023.566,00 |
| 21.01.2026 | 76,65 | 77,06 | 75,81 | 76,91 | 1,02% | 2.981.541,00 |
| 20.01.2026 | 76,18 | 76,76 | 75,73 | 76,13 | 0,58% | 2.068.718,00 |
| 19.01.2026 | 75,44 | 75,79 | 75,18 | 75,69 | -0,98% | - |
| 16.01.2026 | 75,50 | 76,70 | 75,39 | 76,44 | 0,87% | 2.553.596,00 |
| 15.01.2026 | 75,40 | 76,33 | 75,26 | 75,78 | 0,69% | 2.096.140,00 |
| 14.01.2026 | 74,06 | 75,54 | 74,06 | 75,26 | 1,80% | 2.091.753,00 |
| 13.01.2026 | 73,48 | 74,07 | 73,12 | 73,93 | 0,78% | 2.454.239,00 |
| 12.01.2026 | 72,69 | 73,83 | 72,56 | 73,36 | 0,74% | 2.121.333,00 |
| 09.01.2026 | 73,33 | 73,95 | 72,66 | 72,82 | -0,16% | 2.219.456,00 |
| 08.01.2026 | 72,51 | 73,49 | 72,02 | 72,94 | 0,59% | 2.699.962,00 |
| 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 |