51,630$
Echtzeit-Aktienkurs Evergy Inc.
Bid:
Ask:
Aktienkurse zur Evergy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 75,54 | 77,36 | 74,76 | 75,57 | -1,56% | 3.340.665,00 |
| 05.11.2025 | 77,06 | 77,24 | 75,99 | 76,77 | -0,36% | 4.748.618,00 |
| 04.11.2025 | 77,50 | 77,64 | 76,85 | 77,05 | -0,28% | 2.151.119,00 |
| 03.11.2025 | 76,81 | 77,30 | 76,00 | 77,27 | 0,60% | 1.460.975,00 |
| 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% | 4.379.097,00 |
| 29.10.2025 | 77,51 | 77,77 | 76,83 | 76,94 | -0,95% | 1.709.433,00 |
| 28.10.2025 | 78,73 | 78,73 | 77,46 | 77,68 | -0,80% | 1.456.311,00 |
| 27.10.2025 | 78,02 | 78,41 | 77,40 | 78,31 | 0,45% | 1.325.725,00 |
| 24.10.2025 | 78,12 | 78,75 | 77,85 | 77,96 | 0,09% | 1.600.643,00 |
| 23.10.2025 | 78,88 | 78,92 | 77,56 | 77,89 | -1,07% | 1.188.914,00 |
| 22.10.2025 | 78,33 | 79,14 | 78,14 | 78,73 | 0,78% | 1.682.831,00 |
| 21.10.2025 | 78,65 | 78,80 | 77,68 | 78,12 | -0,67% | 1.211.736,00 |
| 20.10.2025 | 78,35 | 78,77 | 77,90 | 78,65 | 0,86% | 2.824.552,00 |
| 17.10.2025 | 77,77 | 78,05 | 77,23 | 77,98 | 0,62% | 1.522.509,00 |
| 16.10.2025 | 78,94 | 79,32 | 77,41 | 77,50 | -1,47% | 2.072.703,00 |
| 15.10.2025 | 78,20 | 78,89 | 78,01 | 78,66 | 0,71% | 2.008.309,00 |
| 14.10.2025 | 77,71 | 78,33 | 77,50 | 78,11 | 0,80% | 1.453.063,00 |
| 13.10.2025 | 77,52 | 78,00 | 77,04 | 77,49 | 0,03% | 1.588.105,00 |
| 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% | 2.413.890,00 |
| 08.10.2025 | 77,98 | 77,98 | 77,24 | 77,83 | 0,18% | 2.860.479,00 |
| 07.10.2025 | 77,65 | 78,18 | 77,44 | 77,69 | 0,27% | 1.507.687,00 |
| 06.10.2025 | 76,64 | 77,71 | 76,63 | 77,48 | 1,83% | 1.592.168,00 |
| 02.10.2025 | 75,75 | 76,10 | 75,36 | 76,09 | -0,18% | 1.725.007,00 |
| 01.10.2025 | 76,00 | 76,46 | 75,51 | 76,23 | 0,28% | 1.733.557,00 |
| 30.09.2025 | 74,93 | 76,18 | 74,93 | 76,02 | 1,27% | 2.236.771,00 |
| 29.09.2025 | 74,26 | 75,08 | 73,67 | 75,06 | 1,34% | 2.418.383,00 |
| 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% | 3.986.301,00 |
| 24.09.2025 | 73,35 | 73,76 | 73,04 | 73,71 | 0,57% | 1.834.844,00 |
| 23.09.2025 | 72,00 | 73,55 | 71,82 | 73,29 | 1,48% | 3.520.717,00 |
| 22.09.2025 | 72,20 | 72,42 | 71,44 | 72,22 | -0,10% | 1.963.541,00 |
| 19.09.2025 | 71,66 | 72,61 | 71,33 | 72,29 | 1,45% | 2.782.613,00 |
| 18.09.2025 | 71,36 | 72,08 | 71,20 | 71,26 | -0,70% | 2.279.418,00 |
| 17.09.2025 | 71,61 | 72,12 | 71,52 | 71,76 | 0,57% | 1.708.342,00 |
| 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% | 3.700.320,00 |
| 03.09.2025 | 70,96 | 71,48 | 70,70 | 71,39 | 0,17% | 2.821.481,00 |
| 02.09.2025 | 71,00 | 71,50 | 70,77 | 71,27 | 0,01% | 1.491.729,00 |
| 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% | 2.950.799,00 |
| 25.08.2025 | 72,17 | 72,17 | 71,63 | 71,65 | -0,90% | 1.233.068,00 |
| 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% | 1.641.143,00 |
| 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% | 1.221.888,00 |
| 18.08.2025 | 71,96 | 72,12 | 71,15 | 71,43 | -0,72% | 3.301.787,00 |
| 15.08.2025 | 72,81 | 72,81 | 71,79 | 71,95 | -1,18% | 2.124.812,00 |
| 14.08.2025 | 73,28 | 73,38 | 72,75 | 72,81 | -0,63% | 1.883.988,00 |
| 13.08.2025 | 72,75 | 73,41 | 72,45 | 73,27 | 0,88% | 1.438.236,00 |
| 12.08.2025 | 72,55 | 72,66 | 71,81 | 72,63 | 0,29% | 1.701.774,00 |
| 11.08.2025 | 72,37 | 72,63 | 72,01 | 72,42 | 0,00% | 2.250.706,00 |
| 08.08.2025 | 73,07 | 73,47 | 72,19 | 72,42 | -0,62% | 2.644.726,00 |
| 07.08.2025 | 73,95 | 73,97 | 72,14 | 72,87 | -0,52% | 3.300.766,00 |
| 06.08.2025 | 73,01 | 73,66 | 72,56 | 73,25 | 0,29% | 2.903.415,00 |
| 05.08.2025 | 72,98 | 73,41 | 72,54 | 73,04 | -0,11% | 6.503.428,00 |
| 04.08.2025 | 71,85 | 73,29 | 71,60 | 73,12 | 2,19% | 2.822.153,00 |
| 01.08.2025 | 71,00 | 71,63 | 70,37 | 71,55 | 1,06% | 2.412.054,00 |
| 31.07.2025 | 69,75 | 70,83 | 69,54 | 70,80 | 0,91% | 2.480.876,00 |
| 30.07.2025 | 69,90 | 70,75 | 69,64 | 70,16 | 0,65% | 2.167.471,00 |
| 29.07.2025 | 68,59 | 69,80 | 68,05 | 69,71 | 1,97% | 2.170.317,00 |
| 28.07.2025 | 69,80 | 69,80 | 68,33 | 68,36 | -2,06% | 1.749.555,00 |
| 25.07.2025 | 69,90 | 70,01 | 69,27 | 69,80 | 0,04% | 1.410.790,00 |
| 24.07.2025 | 70,10 | 70,14 | 69,46 | 69,77 | 0,32% | 1.806.628,00 |
| 23.07.2025 | 69,89 | 70,09 | 69,26 | 69,55 | -0,33% | 1.665.419,00 |
| 22.07.2025 | 68,48 | 70,08 | 68,00 | 69,78 | 1,04% | 3.119.124,00 |
| 21.07.2025 | 69,02 | 69,57 | 68,76 | 69,06 | 0,23% | 1.557.380,00 |
| 18.07.2025 | 68,40 | 69,10 | 68,00 | 68,90 | 1,56% | 1.980.515,00 |
| 17.07.2025 | 67,86 | 68,32 | 67,64 | 67,84 | -0,34% | 2.411.177,00 |
| 16.07.2025 | 67,73 | 68,17 | 67,48 | 68,07 | 0,50% | 2.726.189,00 |
| 15.07.2025 | 68,28 | 68,56 | 67,30 | 67,73 | -1,12% | 2.490.604,00 |
| 14.07.2025 | 68,85 | 69,40 | 67,77 | 68,50 | -0,67% | 2.622.797,00 |
| 11.07.2025 | 69,20 | 69,30 | 68,69 | 68,96 | -0,66% | 3.393.037,00 |
| 10.07.2025 | 68,42 | 69,51 | 68,23 | 69,42 | 0,88% | 2.092.131,00 |
| 09.07.2025 | 68,83 | 69,06 | 68,26 | 68,81 | 0,19% | 2.231.932,00 |
| 08.07.2025 | 68,84 | 69,10 | 68,09 | 68,68 | -0,89% | 2.277.955,00 |
| 07.07.2025 | 70,03 | 70,34 | 69,02 | 69,30 | -1,25% | 2.466.327,00 |
| 03.07.2025 | 68,79 | 70,29 | 68,71 | 70,18 | 1,74% | 1.782.353,00 |
| 02.07.2025 | 69,20 | 69,36 | 68,31 | 68,98 | -0,69% | 2.240.207,00 |
| 01.07.2025 | 69,30 | 69,79 | 68,69 | 69,46 | 0,77% | 2.479.995,00 |
| 30.06.2025 | 68,16 | 69,07 | 67,86 | 68,93 | 0,91% | 1.958.660,00 |
| 27.06.2025 | 68,66 | 69,20 | 68,02 | 68,31 | -0,22% | 2.941.820,00 |
| 26.06.2025 | 68,39 | 68,88 | 68,14 | 68,46 | 0,40% | 2.213.549,00 |
| 25.06.2025 | 68,51 | 68,58 | 67,99 | 68,19 | -0,86% | 2.272.299,00 |
| 24.06.2025 | 68,35 | 69,06 | 68,33 | 68,78 | 0,45% | 2.629.144,00 |
| 23.06.2025 | 67,51 | 68,52 | 67,40 | 68,47 | 1,91% | 2.299.312,00 |
| 20.06.2025 | 67,12 | 67,78 | 66,89 | 67,19 | 0,60% | 2.769.091,00 |
| 18.06.2025 | 66,74 | 66,99 | 66,20 | 66,79 | 0,07% | 3.066.489,00 |
| 17.06.2025 | 67,29 | 67,30 | 66,19 | 66,74 | -0,70% | 1.655.367,00 |
| 16.06.2025 | 68,29 | 68,53 | 66,99 | 67,21 | -1,14% | 2.212.098,00 |