81,070$
-0,36%
Echtzeit-Aktienkurs Evergy Inc.
Bid:
Ask:
Aktienkurse zur Evergy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.03.2026 | 82,60 | 83,15 | 82,47 | 82,63 | 1,09% | 1.736.500,00 |
| 12.03.2026 | 80,72 | 82,67 | 80,27 | 81,74 | 0,89% | 2.507.521,00 |
| 11.03.2026 | 81,42 | 81,92 | 80,82 | 81,02 | -1,11% | 2.518.323,00 |
| 10.03.2026 | 82,35 | 82,80 | 81,83 | 81,93 | -1,44% | 1.252.432,00 |
| 09.03.2026 | 82,28 | 83,27 | 81,71 | 83,13 | -0,28% | 2.532.128,00 |
| 06.03.2026 | 82,32 | 83,80 | 82,03 | 83,36 | 0,54% | 1.779.491,00 |
| 05.03.2026 | 83,72 | 83,93 | 82,67 | 82,91 | -1,67% | 2.490.410,00 |
| 04.03.2026 | 84,17 | 84,86 | 83,25 | 84,32 | -0,11% | 2.295.283,00 |
| 03.03.2026 | 83,47 | 85,23 | 82,19 | 84,41 | 0,48% | 2.803.398,00 |
| 02.03.2026 | 83,57 | 84,49 | 83,26 | 84,01 | 0,41% | 1.880.994,00 |
| 27.02.2026 | 83,09 | 84,08 | 82,59 | 83,67 | 0,82% | 3.007.178,00 |
| 26.02.2026 | 82,99 | 83,41 | 82,54 | 82,99 | 0,23% | 2.622.571,00 |
| 25.02.2026 | 82,65 | 83,00 | 81,20 | 82,80 | 0,36% | 1.842.008,00 |
| 24.02.2026 | 82,18 | 82,69 | 80,98 | 82,50 | 0,46% | 2.189.945,00 |
| 23.02.2026 | 80,66 | 82,14 | 80,29 | 82,12 | 2,32% | 2.667.187,00 |
| 20.02.2026 | 80,65 | 80,73 | 78,60 | 80,26 | 0,92% | 2.456.052,00 |
| 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% | 2.088.912,00 |
| 17.02.2026 | 82,86 | 83,19 | 81,16 | 81,54 | -1,39% | 2.123.081,00 |
| 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% | 2.463.865,00 |
| 11.02.2026 | 78,73 | 79,39 | 78,58 | 79,32 | 0,72% | 1.805.043,00 |
| 10.02.2026 | 77,37 | 79,12 | 77,12 | 78,75 | 2,07% | 2.024.721,00 |
| 09.02.2026 | 76,62 | 77,25 | 76,33 | 77,15 | 0,52% | 1.407.326,00 |
| 06.02.2026 | 78,15 | 78,51 | 76,65 | 76,75 | -1,07% | 1.913.212,00 |
| 05.02.2026 | 77,63 | 77,85 | 77,13 | 77,58 | 0,45% | 1.632.249,00 |
| 04.02.2026 | 77,87 | 78,48 | 77,07 | 77,23 | -0,76% | 1.941.231,00 |
| 03.02.2026 | 76,00 | 78,17 | 76,00 | 77,82 | 2,44% | 2.997.360,00 |
| 02.02.2026 | 76,59 | 77,15 | 75,69 | 75,97 | -0,99% | 2.821.250,00 |
| 30.01.2026 | 76,11 | 76,76 | 75,73 | 76,73 | 0,47% | 2.510.301,00 |
| 29.01.2026 | 77,00 | 77,51 | 76,23 | 76,37 | -0,36% | 2.168.645,00 |
| 28.01.2026 | 76,96 | 77,45 | 76,41 | 76,65 | -0,58% | 1.379.648,00 |
| 27.01.2026 | 76,59 | 77,25 | 76,17 | 77,09 | 0,65% | 1.612.328,00 |
| 26.01.2026 | 76,07 | 76,83 | 76,00 | 76,59 | 0,47% | 1.379.537,00 |
| 22.01.2026 | 77,03 | 77,10 | 76,03 | 76,23 | -0,88% | 2.023.098,00 |
| 21.01.2026 | 76,65 | 77,06 | 75,81 | 76,91 | 1,02% | 2.981.117,00 |
| 20.01.2026 | 76,18 | 76,76 | 75,73 | 76,13 | -0,41% | 2.068.155,00 |
| 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% | 1.911.642,00 |
| 14.01.2026 | 74,06 | 75,54 | 74,06 | 75,26 | 1,80% | 2.091.260,00 |
| 13.01.2026 | 73,48 | 74,07 | 73,12 | 73,93 | 0,78% | 2.450.792,00 |
| 12.01.2026 | 72,69 | 73,83 | 72,56 | 73,36 | 0,74% | 2.118.697,00 |
| 09.01.2026 | 73,33 | 73,95 | 72,66 | 72,82 | -0,16% | 2.216.744,00 |
| 08.01.2026 | 72,51 | 73,49 | 72,02 | 72,94 | 0,59% | 2.523.453,00 |