51,630$
Echtzeit-Aktienkurs Evergy Inc.
Bid:
Ask:
Aktienkurse zur Evergy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 81,75 | 82,62 | 81,52 | 82,28 | 0,45% | 1.084.019,00 |
| 31.03.2026 | 82,02 | 82,07 | 80,90 | 81,91 | 0,39% | 1.997.549,00 |
| 30.03.2026 | 81,80 | 82,02 | 81,20 | 81,59 | 0,92% | 1.870.732,00 |
| 27.03.2026 | 80,59 | 81,69 | 80,26 | 80,85 | 0,55% | 1.620.083,00 |
| 26.03.2026 | 80,08 | 80,61 | 79,78 | 80,41 | 0,54% | 1.186.068,00 |
| 25.03.2026 | 80,51 | 80,65 | 79,80 | 79,98 | 0,05% | 1.198.561,00 |
| 24.03.2026 | 79,40 | 81,09 | 79,12 | 79,94 | 0,68% | 2.534.322,00 |
| 23.03.2026 | 79,27 | 80,15 | 78,89 | 79,40 | 0,89% | 1.856.279,00 |
| 20.03.2026 | 81,00 | 81,22 | 78,15 | 78,70 | -2,92% | 3.789.696,00 |
| 19.03.2026 | 81,47 | 82,07 | 80,35 | 81,07 | -0,56% | 2.188.788,00 |
| 18.03.2026 | 82,04 | 82,77 | 81,53 | 81,53 | -1,55% | 2.183.742,00 |
| 17.03.2026 | 83,76 | 83,86 | 82,74 | 82,81 | -0,52% | 1.974.662,00 |
| 16.03.2026 | 83,07 | 83,56 | 82,75 | 83,24 | 0,74% | 2.359.532,00 |
| 13.03.2026 | 82,60 | 83,15 | 82,47 | 82,63 | 1,09% | 1.736.501,00 |
| 12.03.2026 | 80,72 | 82,67 | 80,27 | 81,74 | 0,89% | 2.507.623,00 |
| 11.03.2026 | 81,42 | 81,92 | 80,82 | 81,02 | -1,11% | 2.518.510,00 |
| 10.03.2026 | 82,35 | 82,80 | 81,83 | 81,93 | -1,44% | 1.252.468,00 |
| 09.03.2026 | 83,36 | 83,36 | 81,71 | 83,13 | -0,28% | 2.532.534,00 |
| 06.03.2026 | 82,32 | 83,80 | 82,03 | 83,36 | 0,55% | 1.779.492,00 |
| 05.03.2026 | 83,72 | 83,93 | 82,67 | 82,90 | -1,68% | 2.490.518,00 |
| 04.03.2026 | 84,17 | 84,86 | 83,25 | 84,32 | -0,11% | 2.296.184,00 |
| 03.03.2026 | 83,47 | 85,23 | 82,19 | 84,41 | 0,48% | 2.803.398,00 |
| 02.03.2026 | 83,30 | 84,49 | 83,26 | 84,01 | 0,42% | 1.881.085,00 |
| 27.02.2026 | 83,09 | 84,08 | 82,59 | 83,66 | 0,81% | 3.007.819,00 |
| 26.02.2026 | 82,99 | 83,42 | 82,54 | 82,99 | 0,23% | 2.622.571,00 |
| 25.02.2026 | 82,65 | 83,00 | 81,20 | 82,80 | 0,36% | 1.842.011,00 |
| 24.02.2026 | 82,18 | 82,69 | 80,98 | 82,50 | 0,47% | 2.189.981,00 |
| 23.02.2026 | 80,66 | 82,14 | 80,29 | 82,11 | 2,31% | 2.667.430,00 |
| 20.02.2026 | 80,65 | 80,73 | 78,60 | 80,26 | 0,92% | 2.456.817,00 |
| 19.02.2026 | 80,40 | 81,20 | 79,23 | 79,53 | -1,08% | 4.791.836,00 |
| 18.02.2026 | 81,35 | 81,51 | 80,24 | 80,40 | -1,36% | 2.089.118,00 |
| 17.02.2026 | 83,00 | 83,19 | 81,16 | 81,51 | -1,43% | 2.123.388,00 |
| 13.02.2026 | 80,00 | 82,73 | 79,64 | 82,69 | 2,48% | 2.187.543,00 |
| 12.02.2026 | 79,82 | 81,40 | 79,53 | 80,69 | 1,74% | 2.469.199,00 |
| 11.02.2026 | 78,73 | 79,39 | 78,58 | 79,31 | 0,71% | 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 | -1,06% | 1.913.978,00 |
| 05.02.2026 | 77,63 | 77,85 | 77,13 | 77,57 | 0,44% | 1.632.938,00 |
| 04.02.2026 | 77,87 | 78,48 | 77,07 | 77,23 | -0,73% | 1.942.868,00 |
| 03.02.2026 | 76,00 | 78,17 | 76,00 | 77,80 | 2,42% | 3.003.608,00 |
| 02.02.2026 | 76,59 | 77,15 | 75,69 | 75,96 | -1,00% | 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 | 77,52 | 76,23 | 76,37 | -0,37% | 2.173.600,00 |
| 28.01.2026 | 76,96 | 77,45 | 76,41 | 76,65 | -0,57% | 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 | 77,14 | 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 | -0,41% | 2.068.718,00 |
| 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 | -0,41% | 2.537.978,00 |
| 17.12.2025 | 73,51 | 73,98 | 73,31 | 73,59 | 0,42% | 2.308.460,00 |
| 16.12.2025 | 74,24 | 74,36 | 72,82 | 73,28 | -1,13% | 1.736.019,00 |
| 15.12.2025 | 74,21 | 74,40 | 73,70 | 74,12 | 0,43% | 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 | -0,19% | 1.981.614,00 |
| 10.12.2025 | 73,59 | 73,69 | 73,06 | 73,51 | 0,01% | 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 | 0,17% | 2.067.260,00 |
| 20.11.2025 | 76,04 | 76,58 | 75,49 | 75,72 | 0,13% | 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 | -0,51% | 1.401.656,00 |
| 17.11.2025 | 76,84 | 77,29 | 76,65 | 77,12 | 0,85% | 1.315.112,00 |
| 14.11.2025 | 76,34 | 76,90 | 75,89 | 76,47 | 0,17% | 1.457.555,00 |
| 13.11.2025 | 77,05 | 77,17 | 76,28 | 76,34 | -1,29% | 1.623.373,00 |
| 12.11.2025 | 76,96 | 77,46 | 76,77 | 77,34 | 0,45% | 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 | 0,04% | 2.856.722,00 |
| 06.11.2025 | 75,54 | 77,36 | 74,76 | 75,56 | -1,58% | 3.362.345,00 |