58,890€
0,46%
Echtzeit-Aktienkurs Evergy Inc.
Bid:
Ask:
Aktienkurse zur Evergy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.12.2024 | 58,19 | 58,92 | 57,41 | 58,92 | 0,51% | - |
19.12.2024 | 58,72 | 59,42 | 58,10 | 58,62 | -0,24% | 1.891,00 |
18.12.2024 | 58,56 | 58,76 | 58,56 | 58,76 | 0,72% | 12,00 |
17.12.2024 | 58,34 | 58,34 | 58,34 | 58,34 | -0,88% | 104,00 |
16.12.2024 | 59,30 | 59,30 | 58,86 | 58,86 | -0,22% | 14,00 |
13.12.2024 | 59,62 | 59,70 | 58,91 | 58,99 | -1,35% | - |
12.12.2024 | 59,60 | 59,92 | 59,60 | 59,80 | 0,78% | 138,00 |
11.12.2024 | 59,34 | 59,83 | 59,00 | 59,34 | -0,40% | - |
10.12.2024 | 58,72 | 59,58 | 58,72 | 59,58 | 0,44% | 131,00 |
09.12.2024 | 60,14 | 60,14 | 59,32 | 59,32 | -0,64% | 43,00 |
06.12.2024 | 59,94 | 59,94 | 59,34 | 59,70 | -0,67% | 125,00 |
05.12.2024 | 60,14 | 60,14 | 60,10 | 60,10 | -0,12% | 162,00 |
04.12.2024 | 60,28 | 60,86 | 59,91 | 60,17 | -0,48% | - |
03.12.2024 | 60,06 | 60,46 | 60,06 | 60,46 | -0,36% | 21,00 |
02.12.2024 | 62,08 | 62,08 | 60,68 | 60,68 | -1,08% | 1.368,00 |
29.11.2024 | 61,26 | 61,38 | 61,26 | 61,34 | 0,10% | 205,00 |
28.11.2024 | 61,28 | 61,28 | 61,28 | 61,28 | -0,71% | 70,00 |
27.11.2024 | 60,96 | 61,72 | 60,96 | 61,72 | 1,11% | 120,00 |
26.11.2024 | 61,04 | 61,04 | 61,04 | 61,04 | -0,75% | 1,00 |
25.11.2024 | 62,22 | 62,22 | 61,18 | 61,50 | -0,34% | 392,00 |
22.11.2024 | 61,61 | 62,70 | 61,49 | 61,71 | 1,00% | - |
21.11.2024 | 60,26 | 61,10 | 60,26 | 61,10 | 0,73% | 1.699,00 |
20.11.2024 | 60,96 | 61,02 | 60,66 | 60,66 | 0,36% | 1.692,00 |
19.11.2024 | 60,02 | 60,78 | 60,00 | 60,44 | 0,00% | 227,00 |
18.11.2024 | 61,36 | 61,36 | 60,28 | 60,44 | 0,07% | 340,00 |
15.11.2024 | 59,34 | 60,40 | 59,34 | 60,40 | 0,63% | 100,00 |
14.11.2024 | 59,98 | 60,02 | 59,98 | 60,02 | 0,64% | 242,00 |
13.11.2024 | 59,50 | 60,40 | 59,50 | 59,64 | -0,80% | 43,00 |
12.11.2024 | 59,10 | 60,68 | 59,10 | 60,12 | 2,31% | 310,00 |
11.11.2024 | 58,92 | 59,46 | 58,76 | 58,76 | 1,66% | 1.446,00 |
08.11.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 1,90% | 40,00 |
07.11.2024 | 57,28 | 57,32 | 56,36 | 56,72 | -0,07% | 91,00 |
06.11.2024 | 58,20 | 58,20 | 56,76 | 56,76 | 1,68% | 144,00 |
05.11.2024 | 55,42 | 55,82 | 55,42 | 55,82 | 1,79% | 250,00 |
04.11.2024 | 55,28 | 55,28 | 54,28 | 54,84 | -1,61% | 50,00 |
01.11.2024 | 56,02 | 56,02 | 55,72 | 55,74 | 0,87% | 64,00 |
31.10.2024 | 54,94 | 55,26 | 54,94 | 55,26 | -0,47% | 418,00 |
30.10.2024 | 55,36 | 55,52 | 55,36 | 55,52 | 0,14% | 66,00 |
29.10.2024 | 56,52 | 56,52 | 55,44 | 55,44 | -2,05% | 51,00 |
25.10.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -0,28% | 136,00 |
24.10.2024 | 57,50 | 57,50 | 56,76 | 56,76 | -0,98% | 135,00 |
23.10.2024 | 57,40 | 57,50 | 57,20 | 57,32 | 1,74% | 109,00 |
21.10.2024 | 56,58 | 56,64 | 55,82 | 56,34 | -0,28% | 396,00 |
18.10.2024 | 55,98 | 56,50 | 55,98 | 56,50 | 0,18% | 458,00 |
16.10.2024 | 55,10 | 56,40 | 55,10 | 56,40 | 1,95% | 201,00 |
15.10.2024 | 55,22 | 55,32 | 55,10 | 55,32 | 1,39% | 109,00 |
14.10.2024 | 54,78 | 54,78 | 54,56 | 54,56 | 0,59% | 87,00 |
11.10.2024 | 53,54 | 54,24 | 53,54 | 54,24 | -0,48% | 40,00 |
10.10.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,07% | 25,00 |
09.10.2024 | 54,46 | 54,46 | 54,46 | 54,46 | 1,23% | 40,00 |
08.10.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -1,25% | 1,00 |
07.10.2024 | 55,26 | 55,26 | 54,48 | 54,48 | -0,62% | 69,00 |
04.10.2024 | 55,30 | 55,30 | 54,82 | 54,82 | -1,26% | 65,00 |
03.10.2024 | 55,52 | 55,52 | 55,52 | 55,52 | 0,69% | 10,00 |
02.10.2024 | 55,14 | 55,14 | 55,14 | 55,14 | -0,86% | 90,00 |
01.10.2024 | 56,10 | 56,10 | 55,60 | 55,62 | 0,40% | 78,00 |
27.09.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 0,36% | 30,00 |
26.09.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -0,36% | 55,00 |
24.09.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -0,54% | 1,00 |
23.09.2024 | 55,00 | 55,94 | 55,00 | 55,70 | 0,65% | 196,00 |
20.09.2024 | 55,34 | 55,34 | 55,34 | 55,34 | 0,84% | 46,00 |
19.09.2024 | 55,88 | 55,88 | 54,88 | 54,88 | -1,47% | 282,00 |
18.09.2024 | 55,30 | 56,00 | 55,30 | 55,70 | 0,36% | 119,00 |
17.09.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -0,86% | 1,00 |
16.09.2024 | 55,28 | 55,98 | 55,22 | 55,98 | 1,86% | 40,00 |
13.09.2024 | 54,62 | 54,96 | 54,62 | 54,96 | 0,96% | 158,00 |
12.09.2024 | 54,44 | 54,44 | 54,44 | 54,44 | -1,02% | 15,00 |
10.09.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,55% | 9,00 |
09.09.2024 | 54,46 | 54,70 | 54,32 | 54,70 | 0,96% | 12,00 |
06.09.2024 | 54,30 | 54,42 | 54,06 | 54,18 | -0,37% | 772,00 |
05.09.2024 | 54,38 | 54,38 | 54,38 | 54,38 | 0,52% | 1,00 |
03.09.2024 | 53,44 | 54,10 | 53,44 | 54,10 | 1,12% | 609,00 |
02.09.2024 | 53,24 | 53,50 | 53,24 | 53,50 | 0,15% | 26,00 |
30.08.2024 | 53,42 | 53,42 | 53,42 | 53,42 | 0,94% | 20,00 |
29.08.2024 | 53,02 | 53,02 | 52,88 | 52,92 | -0,11% | 72,00 |
28.08.2024 | 52,60 | 52,98 | 52,60 | 52,98 | -0,38% | 163,00 |
27.08.2024 | 53,32 | 53,32 | 53,18 | 53,18 | -0,08% | 104,00 |
26.08.2024 | 53,02 | 53,22 | 53,02 | 53,22 | 1,33% | 77,00 |
23.08.2024 | 52,82 | 52,82 | 52,52 | 52,52 | -0,23% | 37,00 |
22.08.2024 | 52,44 | 52,64 | 52,44 | 52,64 | 0,34% | 493,00 |
21.08.2024 | 52,08 | 52,46 | 52,08 | 52,46 | 0,88% | 132,00 |
20.08.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -2,15% | 25,00 |
19.08.2024 | 53,14 | 53,34 | 53,14 | 53,14 | -0,15% | 178,00 |
16.08.2024 | 53,42 | 53,50 | 53,04 | 53,22 | -0,04% | 1.020,00 |
15.08.2024 | 53,96 | 54,44 | 53,18 | 53,24 | -1,19% | 664,00 |
14.08.2024 | 53,88 | 53,88 | 53,88 | 53,88 | 0,82% | 1,00 |
13.08.2024 | 53,66 | 53,66 | 53,44 | 53,44 | 0,45% | 202,00 |
12.08.2024 | 53,60 | 53,60 | 53,20 | 53,20 | 0,30% | 1.012,00 |
09.08.2024 | 54,06 | 54,06 | 53,04 | 53,04 | -2,07% | 216,00 |
08.08.2024 | 53,80 | 54,16 | 53,80 | 54,16 | -0,33% | 117,00 |
07.08.2024 | 54,20 | 54,66 | 54,20 | 54,34 | 0,26% | 123,00 |
06.08.2024 | 54,04 | 54,20 | 53,84 | 54,20 | 1,12% | 278,00 |
05.08.2024 | 52,40 | 54,30 | 52,00 | 53,60 | -2,23% | 1.291,00 |
02.08.2024 | 55,88 | 55,88 | 54,82 | 54,82 | 0,40% | 242,00 |
01.08.2024 | 54,08 | 54,60 | 54,02 | 54,60 | 0,85% | 373,00 |
31.07.2024 | 54,06 | 54,14 | 54,06 | 54,14 | 2,38% | 20,00 |
29.07.2024 | 52,88 | 52,88 | 52,88 | 52,88 | 1,38% | 40,00 |
26.07.2024 | 52,52 | 52,52 | 52,16 | 52,16 | -0,04% | 175,00 |
25.07.2024 | 52,54 | 52,54 | 52,02 | 52,18 | 3,16% | 120,00 |
24.07.2024 | 50,58 | 50,58 | 50,58 | 50,58 | -0,90% | 110,00 |