83,020$
-0,05%
Echtzeit-Aktienkurs Evergy Inc.
Bid:
Ask:
Aktienkurse zur Evergy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 84,75 | 84,75 | 82,41 | 83,02 | -0,05% | 2.088.580,00 |
| 05.08.2026 | 83,65 | 83,82 | 82,37 | 83,06 | -0,91% | 1.697.448,00 |
| 04.08.2026 | 83,01 | 83,96 | 82,02 | 83,82 | 0,66% | 2.022.324,00 |
| 03.08.2026 | 82,92 | 84,18 | 82,46 | 83,27 | 0,31% | 1.891.415,00 |
| 31.07.2026 | 83,06 | 83,58 | 82,52 | 83,01 | -0,26% | 2.835.848,00 |
| 30.07.2026 | 84,10 | 84,37 | 82,62 | 83,23 | -0,92% | 1.665.061,00 |
| 29.07.2026 | 85,93 | 86,14 | 83,45 | 84,00 | -1,97% | 1.983.122,00 |
| 28.07.2026 | 86,52 | 87,43 | 85,65 | 85,69 | -0,17% | 1.598.311,00 |
| 27.07.2026 | 87,01 | 87,29 | 85,67 | 85,84 | -1,55% | 1.391.560,00 |
| 24.07.2026 | 87,07 | 87,66 | 86,76 | 87,19 | 0,61% | 1.610.005,00 |
| 23.07.2026 | 85,97 | 86,97 | 85,87 | 86,67 | 0,12% | 1.855.406,00 |
| 22.07.2026 | 85,64 | 86,66 | 85,18 | 86,56 | 1,93% | 1.596.124,00 |
| 21.07.2026 | 85,18 | 85,35 | 84,46 | 84,92 | -0,28% | 2.817.302,00 |
| 20.07.2026 | 86,16 | 86,66 | 84,92 | 85,16 | -0,50% | 1.622.642,00 |
| 17.07.2026 | 87,35 | 88,12 | 85,28 | 85,59 | -1,12% | 1.860.361,00 |
| 16.07.2026 | 85,56 | 86,64 | 85,44 | 86,56 | 1,33% | 1.827.070,00 |
| 15.07.2026 | 86,22 | 86,55 | 85,09 | 85,42 | -1,19% | 1.787.695,00 |
| 14.07.2026 | 86,86 | 87,52 | 86,08 | 86,45 | 0,00% | 2.315.662,00 |
| 13.07.2026 | 86,17 | 87,22 | 85,98 | 86,45 | 0,86% | 2.297.608,00 |
| 10.07.2026 | 85,32 | 86,16 | 85,32 | 85,71 | 0,50% | 1.675.977,00 |
| 09.07.2026 | 86,12 | 86,28 | 85,04 | 85,28 | -0,73% | 3.192.617,00 |
| 08.07.2026 | 87,12 | 87,42 | 85,67 | 85,91 | -1,40% | 2.797.852,00 |
| 07.07.2026 | 86,82 | 88,62 | 86,82 | 87,13 | 1,01% | 2.326.725,00 |
| 06.07.2026 | 87,90 | 87,90 | 85,76 | 86,26 | -2,12% | 1.902.895,00 |
| 02.07.2026 | 86,44 | 88,18 | 86,44 | 88,13 | 2,26% | 1.505.460,00 |
| 01.07.2026 | 85,48 | 86,49 | 85,48 | 86,18 | -0,27% | 2.181.284,00 |
| 30.06.2026 | 86,98 | 87,56 | 85,85 | 86,41 | -0,69% | 2.302.046,00 |
| 29.06.2026 | 87,23 | 87,37 | 86,52 | 87,01 | -0,23% | 2.033.293,00 |
| 26.06.2026 | 86,92 | 87,57 | 86,76 | 87,21 | 0,63% | 2.594.715,00 |
| 25.06.2026 | 86,18 | 86,82 | 85,78 | 86,66 | 0,98% | 1.998.260,00 |
| 24.06.2026 | 85,15 | 86,08 | 84,84 | 85,82 | 1,16% | 2.170.696,00 |
| 23.06.2026 | 83,73 | 85,00 | 83,13 | 84,84 | 1,92% | 1.955.444,00 |
| 22.06.2026 | 82,42 | 84,00 | 82,42 | 83,24 | 0,90% | 2.036.493,00 |
| 18.06.2026 | 82,98 | 83,34 | 82,00 | 82,50 | -0,40% | 2.848.389,00 |
| 17.06.2026 | 83,95 | 84,05 | 82,24 | 82,83 | -1,39% | 2.192.144,00 |
| 16.06.2026 | 83,81 | 85,09 | 83,56 | 84,00 | 0,65% | 1.783.650,00 |
| 15.06.2026 | 83,37 | 83,74 | 82,70 | 83,46 | -0,47% | 2.032.922,00 |
| 12.06.2026 | 83,03 | 83,98 | 83,03 | 83,85 | 1,24% | 1.404.056,00 |
| 11.06.2026 | 83,31 | 84,08 | 82,77 | 82,82 | 0,00% | 1.608.740,00 |
| 10.06.2026 | 82,91 | 83,40 | 82,43 | 82,82 | 0,70% | 1.491.048,00 |
| 09.06.2026 | 81,90 | 82,88 | 81,17 | 82,25 | 0,68% | 2.648.561,00 |
| 08.06.2026 | 82,94 | 83,58 | 81,37 | 81,69 | -1,90% | 1.771.691,00 |
| 05.06.2026 | 82,00 | 83,69 | 81,99 | 83,27 | 1,69% | 1.707.880,00 |
| 04.06.2026 | 81,80 | 82,14 | 80,28 | 81,89 | 1,01% | 2.197.637,00 |
| 03.06.2026 | 81,51 | 83,01 | 81,04 | 81,07 | -0,36% | 2.077.804,00 |
| 02.06.2026 | 80,39 | 81,60 | 80,27 | 81,36 | 1,21% | 2.516.887,00 |
| 01.06.2026 | 81,23 | 81,59 | 80,22 | 80,39 | -2,01% | 2.195.529,00 |
| 29.05.2026 | 82,66 | 82,89 | 81,74 | 82,04 | -0,98% | 2.361.614,00 |
| 28.05.2026 | 84,04 | 84,45 | 82,75 | 82,85 | -1,57% | 1.861.227,00 |
| 27.05.2026 | 83,88 | 84,44 | 83,52 | 84,17 | 0,07% | 1.847.627,00 |
| 26.05.2026 | 84,44 | 84,49 | 83,80 | 84,11 | 0,20% | 1.698.749,00 |
| 22.05.2026 | 83,15 | 84,08 | 82,84 | 83,94 | 0,36% | 1.609.757,00 |
| 21.05.2026 | 82,73 | 83,81 | 82,73 | 83,64 | 0,58% | 1.477.161,00 |
| 20.05.2026 | 83,27 | 83,57 | 82,83 | 83,16 | 0,22% | 3.072.501,00 |
| 19.05.2026 | 81,71 | 83,14 | 81,55 | 82,98 | 1,24% | 1.741.347,00 |
| 18.05.2026 | 81,26 | 82,05 | 80,93 | 81,96 | 1,83% | 2.123.462,00 |
| 15.05.2026 | 82,90 | 82,98 | 80,44 | 80,49 | -2,70% | 2.319.559,00 |
| 14.05.2026 | 82,52 | 82,91 | 82,12 | 82,72 | 0,32% | 1.725.699,00 |
| 13.05.2026 | 82,65 | 82,76 | 81,94 | 82,46 | -1,00% | 1.747.694,00 |
| 12.05.2026 | 83,33 | 83,65 | 82,49 | 83,29 | -0,17% | 2.775.411,00 |
| 11.05.2026 | 82,65 | 83,66 | 82,27 | 83,43 | 2,02% | 2.255.758,00 |
| 08.05.2026 | 82,94 | 83,23 | 81,54 | 81,78 | -1,15% | 2.963.565,00 |
| 07.05.2026 | 81,40 | 83,30 | 81,39 | 82,73 | 2,06% | 3.523.733,00 |
| 06.05.2026 | 81,18 | 81,51 | 80,30 | 81,06 | -0,67% | 2.905.189,00 |
| 05.05.2026 | 82,05 | 82,86 | 81,43 | 81,61 | -0,57% | 2.037.789,00 |
| 04.05.2026 | 81,94 | 82,82 | 81,50 | 82,08 | -0,64% | 1.232.732,00 |
| 01.05.2026 | 82,85 | 84,09 | 82,45 | 82,61 | -0,28% | 1.490.933,00 |
| 30.04.2026 | 81,54 | 83,21 | 81,54 | 82,84 | 1,86% | 2.611.605,00 |
| 29.04.2026 | 81,54 | 82,15 | 81,11 | 81,33 | -0,72% | 1.412.008,00 |
| 28.04.2026 | 82,21 | 82,36 | 81,42 | 81,92 | 0,40% | 1.362.357,00 |
| 27.04.2026 | 81,32 | 82,13 | 81,17 | 81,59 | 0,47% | 1.310.253,00 |
| 24.04.2026 | 81,69 | 82,12 | 81,11 | 81,21 | -0,84% | 1.413.856,00 |
| 23.04.2026 | 80,33 | 81,95 | 80,26 | 81,90 | 2,84% | 1.861.090,00 |
| 22.04.2026 | 81,18 | 81,28 | 79,21 | 79,64 | -0,86% | 1.591.808,00 |
| 21.04.2026 | 81,89 | 81,89 | 80,12 | 80,33 | -1,64% | 1.605.052,00 |
| 20.04.2026 | 82,51 | 83,08 | 81,51 | 81,67 | -0,87% | 1.751.989,00 |
| 17.04.2026 | 81,89 | 82,49 | 81,05 | 82,39 | 0,46% | 1.983.972,00 |
| 16.04.2026 | 81,24 | 82,14 | 81,24 | 82,02 | 0,58% | 1.814.643,00 |
| 15.04.2026 | 81,46 | 81,91 | 81,03 | 81,54 | -0,46% | 1.344.959,00 |
| 14.04.2026 | 82,14 | 82,40 | 81,29 | 81,92 | -0,64% | 1.794.915,00 |
| 13.04.2026 | 83,65 | 83,69 | 81,98 | 82,45 | -1,35% | 1.608.244,00 |
| 10.04.2026 | 84,16 | 84,67 | 83,40 | 83,58 | -0,98% | 1.364.574,00 |
| 09.04.2026 | 83,36 | 85,27 | 83,36 | 84,41 | 1,16% | 1.646.076,00 |
| 08.04.2026 | 82,66 | 83,49 | 81,89 | 83,44 | 0,72% | 1.098.762,00 |
| 07.04.2026 | 82,47 | 83,43 | 82,37 | 82,84 | 0,23% | 1.098.611,00 |
| 06.04.2026 | 82,42 | 83,00 | 82,30 | 82,65 | -0,23% | 1.226.750,00 |
| 02.04.2026 | 82,46 | 83,16 | 82,13 | 82,84 | 0,68% | 929.686,00 |
| 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% | 1.491.977,00 |
| 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 | 0,88% | 1.856.279,00 |
| 20.03.2026 | 81,00 | 81,22 | 78,15 | 78,71 | -2,91% | 3.746.763,00 |
| 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% | 1.974.471,00 |
| 16.03.2026 | 83,07 | 83,56 | 82,75 | 83,24 | 0,74% | 2.359.409,00 |