36,170$
0,84%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 35,76 | 36,36 | 35,71 | 36,17 | 0,84% | 10.403.816,00 |
| 19.12.2024 | 35,44 | 36,25 | 35,36 | 35,87 | 1,24% | 4.290.870,00 |
| 18.12.2024 | 36,17 | 36,52 | 35,42 | 35,43 | -2,15% | 3.602.957,00 |
| 17.12.2024 | 35,98 | 36,49 | 35,97 | 36,21 | -0,36% | 3.006.791,00 |
| 16.12.2024 | 36,58 | 36,81 | 36,33 | 36,34 | -0,57% | 3.101.864,00 |
| 13.12.2024 | 36,53 | 36,81 | 36,42 | 36,55 | 0,05% | 2.551.745,00 |
| 12.12.2024 | 37,03 | 37,06 | 36,43 | 36,53 | -0,63% | 5.436.361,00 |
| 11.12.2024 | 36,72 | 36,86 | 36,44 | 36,76 | 0,41% | 4.185.900,00 |
| 10.12.2024 | 36,48 | 36,77 | 36,12 | 36,61 | 0,00% | 4.923.979,00 |
| 09.12.2024 | 36,96 | 37,11 | 36,52 | 36,61 | -1,21% | 4.915.999,00 |
| 06.12.2024 | 37,36 | 37,38 | 36,98 | 37,06 | -0,59% | 3.796.192,00 |
| 05.12.2024 | 37,32 | 37,50 | 37,20 | 37,28 | 0,08% | 2.568.445,00 |
| 04.12.2024 | 37,15 | 37,31 | 36,93 | 37,25 | 0,51% | 4.726.725,00 |
| 03.12.2024 | 37,50 | 37,64 | 37,01 | 37,06 | -0,78% | 3.655.911,00 |
| 02.12.2024 | 38,10 | 38,21 | 37,34 | 37,35 | -1,94% | 3.356.886,00 |
| 29.11.2024 | 38,31 | 38,31 | 37,90 | 38,09 | -0,42% | 2.276.757,00 |
| 27.11.2024 | 38,41 | 38,56 | 38,20 | 38,25 | 0,00% | 2.431.593,00 |
| 26.11.2024 | 38,01 | 38,28 | 37,86 | 38,25 | 0,79% | 1.811.602,00 |
| 25.11.2024 | 37,83 | 38,23 | 37,70 | 37,95 | 0,64% | 4.206.308,00 |
| 22.11.2024 | 37,99 | 38,07 | 37,62 | 37,71 | 1,10% | 2.444.363,00 |
| 20.11.2024 | 37,15 | 37,32 | 36,91 | 37,30 | 0,51% | 2.125.078,00 |
| 19.11.2024 | 36,68 | 37,17 | 36,56 | 37,11 | 0,81% | 3.355.962,00 |
| 18.11.2024 | 36,50 | 36,82 | 36,33 | 36,81 | 0,66% | 5.786.224,00 |
| 15.11.2024 | 36,02 | 36,74 | 36,02 | 36,57 | 1,53% | 9.189.685,00 |
| 14.11.2024 | 36,35 | 36,47 | 35,93 | 36,02 | -0,63% | 2.747.406,00 |
| 13.11.2024 | 36,22 | 36,41 | 35,90 | 36,25 | 0,83% | 3.399.483,00 |
| 12.11.2024 | 36,22 | 36,30 | 35,95 | 35,95 | -0,75% | 2.834.948,00 |
| 11.11.2024 | 35,94 | 36,40 | 35,88 | 36,22 | 0,70% | 2.836.781,00 |
| 08.11.2024 | 35,22 | 36,17 | 35,09 | 35,97 | 2,77% | 4.479.345,00 |
| 07.11.2024 | 35,31 | 35,40 | 34,82 | 35,00 | -0,46% | 2.865.550,00 |
| 06.11.2024 | 35,31 | 35,50 | 35,07 | 35,16 | -0,20% | 5.017.375,00 |
| 05.11.2024 | 34,60 | 35,25 | 34,51 | 35,23 | 1,41% | 3.401.471,00 |
| 04.11.2024 | 34,39 | 35,04 | 34,23 | 34,74 | 0,72% | 5.689.178,00 |
| 01.11.2024 | 35,27 | 35,45 | 34,43 | 34,49 | -1,91% | 3.135.337,00 |
| 31.10.2024 | 34,86 | 35,45 | 34,84 | 35,16 | 0,09% | 3.270.273,00 |
| 30.10.2024 | 34,73 | 35,44 | 34,73 | 35,13 | 2,06% | 6.060.619,00 |
| 29.10.2024 | 34,98 | 34,98 | 34,38 | 34,42 | -2,05% | 4.162.206,00 |
| 28.10.2024 | 34,79 | 35,20 | 34,79 | 35,14 | 0,92% | 2.865.825,00 |
| 25.10.2024 | 35,44 | 35,47 | 34,77 | 34,82 | -1,25% | 2.623.811,00 |
| 24.10.2024 | 35,34 | 35,48 | 35,19 | 35,26 | -0,14% | 1.891.215,00 |
| 23.10.2024 | 34,77 | 35,32 | 34,72 | 35,31 | 1,55% | 3.259.668,00 |
| 22.10.2024 | 34,59 | 34,89 | 34,57 | 34,77 | -0,46% | 2.954.950,00 |
| 21.10.2024 | 35,10 | 35,19 | 34,85 | 34,93 | -0,60% | 2.193.654,00 |
| 18.10.2024 | 34,95 | 35,17 | 34,78 | 35,14 | 0,51% | 2.139.363,00 |
| 17.10.2024 | 35,07 | 35,08 | 34,82 | 34,96 | -0,40% | 3.080.141,00 |
| 16.10.2024 | 34,62 | 35,13 | 34,58 | 35,10 | 1,77% | 2.589.289,00 |
| 15.10.2024 | 34,40 | 34,82 | 34,36 | 34,49 | 0,79% | 1.727.976,00 |
| 14.10.2024 | 33,97 | 34,29 | 33,86 | 34,22 | 0,85% | 1.695.566,00 |
| 11.10.2024 | 33,74 | 34,00 | 33,74 | 33,93 | 0,56% | 1.705.441,00 |
| 10.10.2024 | 34,06 | 34,22 | 33,65 | 33,74 | -0,74% | 1.776.087,00 |
| 09.10.2024 | 34,07 | 34,31 | 33,88 | 33,99 | -0,38% | 2.020.278,00 |
| 08.10.2024 | 34,17 | 34,41 | 34,12 | 34,12 | 0,29% | 1.832.475,00 |
| 07.10.2024 | 34,48 | 34,52 | 33,96 | 34,02 | -1,79% | 3.497.318,00 |
| 04.10.2024 | 34,46 | 34,68 | 34,35 | 34,64 | -0,14% | 2.434.795,00 |
| 03.10.2024 | 34,78 | 34,87 | 34,57 | 34,69 | 0,03% | 2.353.941,00 |
| 02.10.2024 | 34,55 | 34,77 | 34,44 | 34,68 | -0,43% | 1.946.038,00 |
| 01.10.2024 | 34,65 | 35,10 | 34,53 | 34,83 | 0,52% | 2.663.349,00 |
| 30.09.2024 | 34,57 | 34,70 | 34,28 | 34,65 | 0,79% | 2.657.829,00 |
| 27.09.2024 | 34,33 | 34,51 | 34,15 | 34,38 | 0,76% | 2.765.296,00 |
| 26.09.2024 | 34,12 | 34,39 | 33,95 | 34,12 | -0,18% | 2.207.708,00 |
| 25.09.2024 | 34,46 | 34,46 | 33,92 | 34,18 | -0,20% | 3.709.788,00 |
| 24.09.2024 | 34,05 | 34,57 | 33,94 | 34,25 | -0,06% | 3.321.302,00 |
| 23.09.2024 | 34,18 | 34,35 | 34,03 | 34,27 | 0,56% | 3.183.179,00 |
| 20.09.2024 | 33,88 | 34,14 | 33,73 | 34,08 | 0,74% | 6.626.683,00 |
| 19.09.2024 | 33,78 | 33,89 | 33,32 | 33,83 | -0,70% | 4.026.494,00 |
| 18.09.2024 | 34,19 | 34,37 | 33,85 | 34,07 | -0,32% | 2.448.975,00 |
| 17.09.2024 | 34,34 | 34,42 | 34,13 | 34,18 | -0,58% | 2.313.450,00 |
| 16.09.2024 | 34,18 | 34,49 | 34,14 | 34,38 | 0,94% | 1.865.922,00 |
| 13.09.2024 | 33,72 | 34,14 | 33,66 | 34,06 | 1,28% | 3.956.196,00 |
| 12.09.2024 | 33,66 | 33,76 | 33,35 | 33,63 | 0,21% | 4.370.753,00 |
| 11.09.2024 | 33,44 | 33,59 | 33,03 | 33,56 | 0,15% | 5.131.199,00 |
| 10.09.2024 | 33,50 | 33,84 | 33,25 | 33,51 | 0,18% | 6.565.573,00 |
| 09.09.2024 | 33,22 | 33,53 | 33,19 | 33,45 | 0,75% | 4.574.036,00 |
| 06.09.2024 | 33,45 | 33,49 | 33,16 | 33,20 | -0,60% | 3.196.651,00 |
| 05.09.2024 | 33,49 | 33,50 | 33,25 | 33,40 | 0,54% | 2.649.685,00 |
| 04.09.2024 | 33,31 | 33,56 | 33,08 | 33,22 | 0,09% | 2.550.061,00 |
| 03.09.2024 | 33,12 | 33,34 | 32,92 | 33,19 | 0,39% | 2.847.721,00 |
| 30.08.2024 | 32,95 | 33,13 | 32,81 | 33,06 | 0,73% | 9.601.737,00 |
| 29.08.2024 | 32,84 | 32,88 | 32,53 | 32,82 | -0,12% | 3.211.065,00 |
| 28.08.2024 | 32,81 | 33,10 | 32,77 | 32,86 | 0,43% | 5.324.587,00 |
| 27.08.2024 | 32,74 | 32,96 | 32,64 | 32,72 | -0,27% | 4.370.170,00 |
| 26.08.2024 | 32,74 | 33,01 | 32,69 | 32,81 | 0,58% | 5.178.226,00 |
| 23.08.2024 | 32,62 | 32,75 | 32,51 | 32,62 | 0,15% | 3.103.884,00 |
| 22.08.2024 | 32,27 | 32,59 | 32,27 | 32,57 | 0,77% | 2.170.509,00 |
| 21.08.2024 | 32,10 | 32,45 | 32,10 | 32,32 | 0,53% | 4.591.006,00 |
| 20.08.2024 | 32,09 | 32,26 | 32,02 | 32,15 | 0,06% | 3.230.088,00 |
| 19.08.2024 | 31,90 | 32,18 | 31,90 | 32,13 | 0,72% | 2.330.460,00 |
| 16.08.2024 | 31,88 | 32,00 | 31,70 | 31,90 | 0,54% | 8.131.262,00 |
| 15.08.2024 | 31,68 | 31,77 | 31,40 | 31,73 | -0,35% | 3.216.096,00 |
| 14.08.2024 | 31,64 | 31,97 | 31,52 | 31,84 | 0,63% | 2.746.217,00 |
| 13.08.2024 | 31,68 | 31,70 | 31,47 | 31,64 | 0,25% | 2.993.355,00 |
| 12.08.2024 | 31,32 | 31,60 | 31,29 | 31,56 | 0,67% | 2.800.579,00 |
| 09.08.2024 | 31,07 | 31,40 | 30,66 | 31,35 | 0,97% | 3.847.323,00 |
| 08.08.2024 | 30,89 | 31,16 | 30,74 | 31,05 | -0,16% | 3.718.722,00 |
| 07.08.2024 | 31,36 | 31,52 | 30,85 | 31,10 | 0,52% | 5.508.061,00 |
| 06.08.2024 | 30,60 | 31,32 | 30,55 | 30,94 | 1,21% | 5.871.017,00 |
| 05.08.2024 | 31,84 | 31,90 | 30,53 | 30,57 | -3,90% | 5.987.617,00 |
| 02.08.2024 | 32,00 | 32,38 | 31,46 | 31,81 | 0,16% | 5.196.959,00 |
| 01.08.2024 | 31,42 | 31,82 | 31,15 | 31,76 | 1,63% | 3.190.531,00 |
| 31.07.2024 | 31,24 | 31,36 | 31,02 | 31,25 | -0,54% | 2.910.860,00 |