43,070$
-0,53%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 43,30 | 43,71 | 43,04 | 43,07 | -0,53% | 3.357.409,00 |
| 30.09.2025 | 43,26 | 43,50 | 42,97 | 43,30 | 0,21% | 3.799.277,00 |
| 29.09.2025 | 42,63 | 43,27 | 42,44 | 43,21 | 1,50% | 4.731.590,00 |
| 26.09.2025 | 42,02 | 42,58 | 41,87 | 42,57 | 1,79% | 4.183.962,00 |
| 25.09.2025 | 42,34 | 42,54 | 41,73 | 41,82 | -1,32% | 4.773.397,00 |
| 24.09.2025 | 41,65 | 42,50 | 41,58 | 42,38 | 1,95% | 6.257.245,00 |
| 23.09.2025 | 41,10 | 41,67 | 41,08 | 41,57 | 0,65% | 5.371.822,00 |
| 22.09.2025 | 40,58 | 41,74 | 40,52 | 41,30 | 2,43% | 8.955.955,00 |
| 19.09.2025 | 40,29 | 40,57 | 40,10 | 40,32 | 0,40% | 4.823.809,00 |
| 18.09.2025 | 39,50 | 40,31 | 39,33 | 40,16 | 1,39% | 6.067.360,00 |
| 17.09.2025 | 39,44 | 40,08 | 39,44 | 39,61 | 0,61% | 4.358.484,00 |
| 16.09.2025 | 40,44 | 40,56 | 39,30 | 39,37 | -2,89% | 5.322.335,00 |
| 15.09.2025 | 41,01 | 41,14 | 40,54 | 40,54 | -1,15% | 4.360.756,00 |
| 12.09.2025 | 40,90 | 41,20 | 40,75 | 41,01 | -0,29% | 2.379.673,00 |
| 11.09.2025 | 40,83 | 41,20 | 40,45 | 41,13 | 0,98% | 4.420.015,00 |
| 10.09.2025 | 40,51 | 40,83 | 40,38 | 40,73 | 0,59% | 2.638.324,00 |
| 09.09.2025 | 40,24 | 40,67 | 39,99 | 40,49 | 0,65% | 2.616.541,00 |
| 08.09.2025 | 40,35 | 40,52 | 40,02 | 40,23 | -0,25% | 4.396.613,00 |
| 05.09.2025 | 39,48 | 40,59 | 39,40 | 40,33 | 1,26% | 10.075.475,00 |
| 04.09.2025 | 41,81 | 41,91 | 38,45 | 39,83 | -4,71% | 15.715.123,00 |
| 03.09.2025 | 41,96 | 42,23 | 41,62 | 41,80 | -0,74% | 2.807.050,00 |
| 02.09.2025 | 42,02 | 42,39 | 41,63 | 42,11 | -0,38% | 2.358.754,00 |
| 29.08.2025 | 42,21 | 42,36 | 42,08 | 42,27 | 0,31% | 1.756.597,00 |
| 28.08.2025 | 42,24 | 42,44 | 42,08 | 42,14 | -0,71% | 2.182.523,00 |
| 27.08.2025 | 42,28 | 42,63 | 42,26 | 42,44 | 0,14% | 2.419.158,00 |
| 26.08.2025 | 42,64 | 42,70 | 42,10 | 42,38 | -0,68% | 4.100.771,00 |
| 25.08.2025 | 42,80 | 43,00 | 42,52 | 42,67 | -0,63% | 2.982.230,00 |
| 22.08.2025 | 42,33 | 42,97 | 42,33 | 42,94 | 1,54% | 3.767.262,00 |
| 21.08.2025 | 42,51 | 42,69 | 42,22 | 42,29 | -0,59% | 2.608.221,00 |
| 20.08.2025 | 42,42 | 42,81 | 42,30 | 42,54 | 0,61% | 2.590.238,00 |
| 19.08.2025 | 41,82 | 42,36 | 41,72 | 42,28 | 1,37% | 2.542.252,00 |
| 18.08.2025 | 41,81 | 42,10 | 41,62 | 41,71 | -0,57% | 2.791.550,00 |
| 15.08.2025 | 42,66 | 42,66 | 41,80 | 41,95 | -1,41% | 3.727.078,00 |
| 14.08.2025 | 42,66 | 42,83 | 42,42 | 42,55 | -0,30% | 4.027.778,00 |
| 13.08.2025 | 42,58 | 42,69 | 42,29 | 42,68 | 0,76% | 3.331.092,00 |
| 12.08.2025 | 42,27 | 42,40 | 41,61 | 42,36 | 0,50% | 3.221.696,00 |
| 11.08.2025 | 42,34 | 42,53 | 42,10 | 42,15 | -0,31% | 3.281.561,00 |
| 08.08.2025 | 42,49 | 42,66 | 41,91 | 42,28 | -0,21% | 3.847.365,00 |
| 07.08.2025 | 41,31 | 42,37 | 41,31 | 42,37 | 1,27% | 5.605.393,00 |
| 06.08.2025 | 43,00 | 43,12 | 41,76 | 41,84 | -2,47% | 7.779.538,00 |
| 05.08.2025 | 43,22 | 43,47 | 42,76 | 42,90 | -0,99% | 6.428.937,00 |
| 04.08.2025 | 42,84 | 43,51 | 42,74 | 43,33 | 1,74% | 5.144.182,00 |
| 01.08.2025 | 42,45 | 42,85 | 42,12 | 42,59 | 0,33% | 3.259.455,00 |
| 31.07.2025 | 41,85 | 42,54 | 41,85 | 42,45 | -0,05% | 2.829.705,00 |
| 30.07.2025 | 42,30 | 42,90 | 42,22 | 42,47 | 0,69% | 4.511.480,00 |
| 29.07.2025 | 41,38 | 42,21 | 41,34 | 42,18 | 2,20% | 4.432.910,00 |
| 28.07.2025 | 42,17 | 42,17 | 41,21 | 41,27 | -2,16% | 3.832.086,00 |
| 25.07.2025 | 41,91 | 42,26 | 41,89 | 42,18 | 0,67% | 2.894.497,00 |
| 24.07.2025 | 41,77 | 42,00 | 41,59 | 41,90 | 0,50% | 3.049.464,00 |
| 23.07.2025 | 42,14 | 42,23 | 41,41 | 41,69 | -0,95% | 3.117.193,00 |
| 22.07.2025 | 41,87 | 42,11 | 41,66 | 42,09 | 0,89% | 4.280.403,00 |
| 21.07.2025 | 40,90 | 41,89 | 40,87 | 41,72 | 2,00% | 6.561.550,00 |
| 18.07.2025 | 40,28 | 40,99 | 40,28 | 40,90 | 1,69% | 3.859.371,00 |
| 17.07.2025 | 39,84 | 40,47 | 39,84 | 40,22 | 0,20% | 4.516.521,00 |
| 16.07.2025 | 39,70 | 40,25 | 39,67 | 40,14 | 0,68% | 5.100.226,00 |
| 15.07.2025 | 39,87 | 40,15 | 39,73 | 39,87 | -0,20% | 3.735.992,00 |
| 14.07.2025 | 39,75 | 40,35 | 39,51 | 39,95 | 0,96% | 2.800.103,00 |
| 11.07.2025 | 39,44 | 39,72 | 39,10 | 39,57 | -0,08% | 3.963.777,00 |
| 10.07.2025 | 39,16 | 39,64 | 39,03 | 39,60 | 0,66% | 4.473.503,00 |
| 09.07.2025 | 39,12 | 39,43 | 38,79 | 39,34 | 0,87% | 3.418.596,00 |
| 08.07.2025 | 39,39 | 39,39 | 38,58 | 39,00 | -1,59% | 5.420.550,00 |
| 07.07.2025 | 39,51 | 39,73 | 39,35 | 39,63 | 0,18% | 3.101.356,00 |
| 03.07.2025 | 39,37 | 39,72 | 39,23 | 39,56 | 0,38% | 2.207.733,00 |
| 02.07.2025 | 39,84 | 39,98 | 38,94 | 39,41 | -1,62% | 3.873.459,00 |
| 01.07.2025 | 40,17 | 40,51 | 39,99 | 40,06 | -0,69% | 5.393.734,00 |
| 30.06.2025 | 39,89 | 40,36 | 39,78 | 40,34 | 0,93% | 3.943.493,00 |
| 27.06.2025 | 39,67 | 40,25 | 39,54 | 39,97 | 0,91% | 6.915.436,00 |
| 26.06.2025 | 39,72 | 39,87 | 39,40 | 39,61 | -0,30% | 4.706.884,00 |
| 25.06.2025 | 40,41 | 40,43 | 39,64 | 39,73 | -1,95% | 3.857.579,00 |
| 24.06.2025 | 40,51 | 40,79 | 40,37 | 40,52 | 0,02% | 4.230.671,00 |
| 23.06.2025 | 39,73 | 40,55 | 39,66 | 40,51 | 2,51% | 5.535.924,00 |
| 20.06.2025 | 39,25 | 39,76 | 39,17 | 39,52 | 0,61% | 6.105.018,00 |
| 18.06.2025 | 39,28 | 39,64 | 39,13 | 39,28 | 0,00% | 4.725.887,00 |
| 17.06.2025 | 39,39 | 39,40 | 38,96 | 39,28 | -0,20% | 4.394.467,00 |
| 16.06.2025 | 39,73 | 40,01 | 39,18 | 39,36 | -0,40% | 3.753.776,00 |
| 13.06.2025 | 39,79 | 40,00 | 39,43 | 39,52 | -0,98% | 3.623.193,00 |
| 12.06.2025 | 39,46 | 39,91 | 39,29 | 39,91 | 1,14% | 3.661.013,00 |
| 11.06.2025 | 39,75 | 39,92 | 39,36 | 39,46 | -0,33% | 3.838.847,00 |
| 10.06.2025 | 39,34 | 39,63 | 39,26 | 39,59 | 0,61% | 4.022.201,00 |
| 09.06.2025 | 39,18 | 39,59 | 38,97 | 39,35 | 0,18% | 3.653.954,00 |
| 06.06.2025 | 38,96 | 39,36 | 38,82 | 39,28 | 0,74% | 4.827.733,00 |
| 05.06.2025 | 39,08 | 39,13 | 38,78 | 38,99 | -0,23% | 3.173.213,00 |
| 04.06.2025 | 39,44 | 39,60 | 39,00 | 39,08 | -0,89% | 2.995.585,00 |
| 03.06.2025 | 39,76 | 39,91 | 39,02 | 39,43 | -0,40% | 3.718.861,00 |
| 02.06.2025 | 39,35 | 39,60 | 39,15 | 39,59 | 0,13% | 3.127.021,00 |
| 30.05.2025 | 38,80 | 39,61 | 38,72 | 39,54 | 1,41% | 6.016.687,00 |
| 29.05.2025 | 38,76 | 39,03 | 38,48 | 38,99 | 0,62% | 2.717.435,00 |
| 28.05.2025 | 39,14 | 39,28 | 38,66 | 38,75 | -1,35% | 2.465.170,00 |
| 27.05.2025 | 39,31 | 39,44 | 39,15 | 39,28 | 0,67% | 2.548.415,00 |
| 23.05.2025 | 38,74 | 39,10 | 38,36 | 39,02 | 1,35% | 3.073.900,00 |
| 22.05.2025 | 38,29 | 38,72 | 38,13 | 38,50 | -0,90% | 4.133.983,00 |
| 21.05.2025 | 39,49 | 39,53 | 38,79 | 38,85 | -1,67% | 3.922.417,00 |
| 20.05.2025 | 39,85 | 40,10 | 39,46 | 39,51 | -1,03% | 4.669.544,00 |
| 19.05.2025 | 38,54 | 40,03 | 38,54 | 39,92 | 2,15% | 6.237.251,00 |
| 16.05.2025 | 38,68 | 39,10 | 38,49 | 39,08 | 1,01% | 2.727.097,00 |
| 15.05.2025 | 38,13 | 38,80 | 38,09 | 38,69 | 2,14% | 3.270.509,00 |
| 14.05.2025 | 37,77 | 38,04 | 37,22 | 37,88 | 0,16% | 4.356.605,00 |
| 13.05.2025 | 38,28 | 38,38 | 37,74 | 37,82 | -1,30% | 3.880.937,00 |
| 12.05.2025 | 39,59 | 39,70 | 38,13 | 38,32 | -3,18% | 4.753.300,00 |
| 09.05.2025 | 39,80 | 39,80 | 39,22 | 39,58 | -0,08% | 4.810.172,00 |