43,630$
-0,55%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 44,16 | 44,16 | 43,49 | 43,63 | -0,55% | 2.717.584,00 |
| 23.10.2025 | 44,45 | 44,45 | 43,35 | 43,87 | -0,59% | 5.259.313,00 |
| 22.10.2025 | 44,06 | 44,27 | 43,65 | 44,13 | 0,96% | 5.435.578,00 |
| 21.10.2025 | 43,85 | 44,12 | 43,44 | 43,71 | -0,32% | 3.994.858,00 |
| 20.10.2025 | 43,99 | 44,05 | 43,57 | 43,85 | 1,39% | 3.402.628,00 |
| 17.10.2025 | 43,27 | 43,45 | 42,95 | 43,25 | 0,07% | 2.113.143,00 |
| 16.10.2025 | 43,66 | 44,05 | 43,05 | 43,22 | -0,76% | 4.101.886,00 |
| 15.10.2025 | 43,01 | 43,61 | 42,75 | 43,55 | 1,44% | 3.402.257,00 |
| 14.10.2025 | 42,67 | 43,23 | 42,62 | 42,93 | 0,47% | 3.922.973,00 |
| 13.10.2025 | 43,00 | 43,43 | 42,68 | 42,73 | -0,30% | 3.552.743,00 |
| 10.10.2025 | 43,09 | 43,51 | 42,83 | 42,86 | -0,19% | 3.125.673,00 |
| 09.10.2025 | 44,11 | 44,23 | 42,91 | 42,94 | -2,19% | 4.575.043,00 |
| 08.10.2025 | 43,83 | 43,93 | 43,31 | 43,90 | 0,71% | 2.813.895,00 |
| 07.10.2025 | 44,13 | 44,29 | 43,45 | 43,59 | -1,31% | 5.162.545,00 |
| 06.10.2025 | 43,96 | 44,52 | 43,78 | 44,17 | 0,78% | 4.278.016,00 |
| 03.10.2025 | 43,06 | 44,18 | 43,00 | 43,83 | 1,69% | 4.196.386,00 |
| 02.10.2025 | 42,96 | 43,14 | 42,60 | 43,10 | 0,07% | 3.344.506,00 |
| 01.10.2025 | 43,24 | 43,71 | 43,04 | 43,07 | -0,53% | 3.361.211,00 |
| 30.09.2025 | 43,29 | 43,50 | 42,97 | 43,30 | 0,21% | 3.803.323,00 |
| 29.09.2025 | 42,63 | 43,27 | 42,44 | 43,21 | 1,50% | 4.978.071,00 |
| 26.09.2025 | 42,10 | 42,58 | 41,87 | 42,57 | 1,79% | 4.257.037,00 |
| 25.09.2025 | 42,40 | 42,54 | 41,73 | 41,82 | -1,32% | 4.781.907,00 |
| 24.09.2025 | 41,65 | 42,50 | 41,58 | 42,38 | 1,95% | 6.496.007,00 |
| 23.09.2025 | 41,15 | 41,67 | 41,08 | 41,57 | 0,65% | 5.469.627,00 |
| 22.09.2025 | 40,58 | 41,74 | 40,52 | 41,30 | 2,43% | 8.966.192,00 |
| 19.09.2025 | 40,25 | 40,57 | 40,10 | 40,32 | 0,40% | 5.497.375,00 |
| 18.09.2025 | 39,50 | 40,31 | 39,33 | 40,16 | 1,39% | 6.090.767,00 |
| 17.09.2025 | 39,58 | 40,08 | 39,44 | 39,61 | 0,61% | 4.378.217,00 |
| 16.09.2025 | 40,41 | 40,56 | 39,30 | 39,37 | -2,89% | 5.385.431,00 |
| 15.09.2025 | 41,04 | 41,14 | 40,54 | 40,54 | -1,15% | 4.361.245,00 |
| 12.09.2025 | 40,83 | 41,20 | 40,75 | 41,01 | -0,29% | 2.379.918,00 |
| 11.09.2025 | 40,72 | 41,20 | 40,45 | 41,13 | 0,98% | 4.422.746,00 |
| 10.09.2025 | 40,56 | 40,83 | 40,38 | 40,73 | 0,59% | 2.721.967,00 |
| 09.09.2025 | 40,24 | 40,67 | 39,99 | 40,49 | 0,65% | 2.642.939,00 |
| 08.09.2025 | 40,33 | 40,52 | 40,02 | 40,23 | -0,25% | 4.587.720,00 |
| 05.09.2025 | 39,48 | 40,59 | 39,40 | 40,33 | 1,26% | 10.085.283,00 |
| 04.09.2025 | 41,91 | 41,91 | 38,45 | 39,83 | -4,71% | 15.860.542,00 |
| 03.09.2025 | 41,91 | 42,23 | 41,62 | 41,80 | -0,74% | 2.808.096,00 |
| 02.09.2025 | 42,02 | 42,39 | 41,63 | 42,11 | -0,38% | 2.362.144,00 |
| 29.08.2025 | 42,21 | 42,36 | 42,08 | 42,27 | 0,31% | 1.756.597,00 |
| 28.08.2025 | 42,33 | 42,44 | 42,08 | 42,14 | -0,71% | 2.184.910,00 |
| 27.08.2025 | 42,28 | 42,63 | 42,26 | 42,44 | 0,14% | 2.491.928,00 |
| 26.08.2025 | 42,70 | 42,70 | 42,10 | 42,38 | -0,68% | 4.133.758,00 |
| 25.08.2025 | 42,63 | 43,00 | 42,52 | 42,67 | -0,63% | 3.016.705,00 |
| 22.08.2025 | 42,46 | 42,97 | 42,33 | 42,94 | 1,54% | 3.793.711,00 |
| 21.08.2025 | 42,53 | 42,69 | 42,22 | 42,29 | -0,59% | 2.614.592,00 |
| 20.08.2025 | 42,50 | 42,81 | 42,30 | 42,54 | 0,61% | 2.644.735,00 |
| 19.08.2025 | 41,72 | 42,36 | 41,72 | 42,28 | 1,37% | 2.576.506,00 |
| 18.08.2025 | 41,81 | 42,10 | 41,62 | 41,71 | -0,57% | 2.796.496,00 |
| 15.08.2025 | 42,56 | 42,66 | 41,80 | 41,95 | -1,41% | 3.727.167,00 |
| 14.08.2025 | 42,71 | 42,83 | 42,42 | 42,55 | -0,30% | 4.033.726,00 |
| 13.08.2025 | 42,52 | 42,69 | 42,29 | 42,68 | 0,76% | 3.331.202,00 |
| 12.08.2025 | 42,20 | 42,40 | 41,61 | 42,36 | 0,50% | 3.799.261,00 |
| 11.08.2025 | 42,34 | 42,53 | 42,10 | 42,15 | -0,31% | 3.323.351,00 |
| 08.08.2025 | 42,50 | 42,66 | 41,91 | 42,28 | -0,21% | 3.851.052,00 |
| 07.08.2025 | 41,59 | 42,37 | 41,31 | 42,37 | 1,27% | 5.635.481,00 |
| 06.08.2025 | 43,08 | 43,12 | 41,76 | 41,84 | -2,47% | 7.779.963,00 |
| 05.08.2025 | 43,33 | 43,47 | 42,76 | 42,90 | -0,99% | 6.429.476,00 |
| 04.08.2025 | 42,75 | 43,51 | 42,74 | 43,33 | 1,74% | 5.148.905,00 |
| 01.08.2025 | 42,45 | 42,85 | 42,12 | 42,59 | 0,33% | 3.261.810,00 |
| 31.07.2025 | 41,96 | 42,54 | 41,85 | 42,45 | -0,05% | 2.829.784,00 |
| 30.07.2025 | 42,22 | 42,90 | 42,22 | 42,47 | 0,69% | 4.512.185,00 |
| 29.07.2025 | 41,55 | 42,21 | 41,34 | 42,18 | 2,20% | 4.437.639,00 |
| 28.07.2025 | 42,09 | 42,17 | 41,21 | 41,27 | -2,16% | 4.013.433,00 |
| 25.07.2025 | 41,97 | 42,26 | 41,89 | 42,18 | 0,67% | 2.935.777,00 |
| 24.07.2025 | 41,89 | 42,00 | 41,59 | 41,90 | 0,50% | 3.957.004,00 |
| 23.07.2025 | 42,15 | 42,23 | 41,41 | 41,69 | -0,95% | 3.118.794,00 |
| 22.07.2025 | 41,88 | 42,11 | 41,66 | 42,09 | 0,89% | 4.397.745,00 |
| 21.07.2025 | 40,89 | 41,89 | 40,87 | 41,72 | 2,00% | 6.664.404,00 |
| 18.07.2025 | 40,28 | 40,99 | 40,28 | 40,90 | 1,69% | 3.870.308,00 |
| 17.07.2025 | 39,84 | 40,47 | 39,84 | 40,22 | 0,20% | 4.516.589,00 |
| 16.07.2025 | 39,76 | 40,25 | 39,67 | 40,14 | 0,68% | 5.102.847,00 |
| 15.07.2025 | 39,83 | 40,15 | 39,73 | 39,87 | -0,20% | 3.917.334,00 |
| 14.07.2025 | 39,66 | 40,35 | 39,51 | 39,95 | 0,96% | 2.800.157,00 |
| 11.07.2025 | 39,35 | 39,72 | 39,10 | 39,57 | -0,08% | 4.008.410,00 |
| 10.07.2025 | 39,14 | 39,64 | 39,03 | 39,60 | 0,66% | 4.473.576,00 |
| 09.07.2025 | 39,16 | 39,43 | 38,79 | 39,34 | 0,87% | 3.420.846,00 |
| 08.07.2025 | 39,29 | 39,39 | 38,58 | 39,00 | -1,59% | 5.455.590,00 |
| 07.07.2025 | 39,51 | 39,73 | 39,35 | 39,63 | 0,18% | 3.148.410,00 |
| 03.07.2025 | 39,37 | 39,72 | 39,23 | 39,56 | 0,38% | 2.207.733,00 |
| 02.07.2025 | 39,81 | 39,98 | 38,94 | 39,41 | -1,62% | 3.879.194,00 |
| 01.07.2025 | 40,25 | 40,51 | 39,99 | 40,06 | -0,69% | 5.694.452,00 |
| 30.06.2025 | 39,89 | 40,36 | 39,78 | 40,34 | 0,93% | 4.005.475,00 |
| 27.06.2025 | 39,63 | 40,25 | 39,54 | 39,97 | 0,91% | 7.013.702,00 |
| 26.06.2025 | 39,72 | 39,87 | 39,40 | 39,61 | -0,30% | 4.714.806,00 |
| 25.06.2025 | 40,39 | 40,43 | 39,64 | 39,73 | -1,95% | 3.858.916,00 |
| 24.06.2025 | 40,51 | 40,79 | 40,37 | 40,52 | 0,02% | 4.266.804,00 |
| 23.06.2025 | 39,80 | 40,55 | 39,66 | 40,51 | 2,51% | 5.542.803,00 |
| 20.06.2025 | 39,25 | 39,76 | 39,17 | 39,52 | 0,61% | 6.150.667,00 |
| 18.06.2025 | 39,28 | 39,64 | 39,13 | 39,28 | 0,00% | 4.725.887,00 |
| 17.06.2025 | 39,36 | 39,40 | 38,96 | 39,28 | -0,20% | 4.397.642,00 |
| 16.06.2025 | 39,73 | 40,01 | 39,18 | 39,36 | -0,40% | 3.758.632,00 |
| 13.06.2025 | 39,88 | 40,00 | 39,43 | 39,52 | -0,98% | 3.638.532,00 |
| 12.06.2025 | 39,46 | 39,91 | 39,29 | 39,91 | 1,14% | 3.664.219,00 |
| 11.06.2025 | 39,71 | 39,92 | 39,36 | 39,46 | -0,33% | 4.027.565,00 |
| 10.06.2025 | 39,33 | 39,63 | 39,26 | 39,59 | 0,61% | 4.163.201,00 |
| 09.06.2025 | 39,18 | 39,59 | 38,97 | 39,35 | 0,18% | 4.459.459,00 |
| 06.06.2025 | 39,10 | 39,36 | 38,82 | 39,28 | 0,74% | 4.829.026,00 |
| 05.06.2025 | 39,00 | 39,13 | 38,78 | 38,99 | -0,23% | 3.174.058,00 |
| 04.06.2025 | 39,38 | 39,60 | 39,00 | 39,08 | -0,89% | 3.048.565,00 |