39,280$
0,74%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 40,42 | 40,74 | 39,57 | 39,61 | -2,15% | 7.171.324,00 |
| 07.05.2025 | 38,70 | 40,73 | 38,70 | 40,48 | 2,85% | 7.790.104,00 |
| 06.05.2025 | 39,08 | 39,55 | 39,08 | 39,36 | 0,13% | 5.362.134,00 |
| 05.05.2025 | 39,11 | 39,32 | 38,75 | 39,31 | 0,03% | 3.365.455,00 |
| 02.05.2025 | 39,21 | 39,45 | 39,06 | 39,30 | 0,87% | 3.637.601,00 |
| 01.05.2025 | 39,19 | 39,55 | 38,88 | 38,96 | -0,38% | 3.945.820,00 |
| 30.04.2025 | 39,41 | 39,44 | 38,40 | 39,11 | -1,54% | 4.668.387,00 |
| 29.04.2025 | 39,60 | 39,93 | 39,40 | 39,72 | -0,03% | 4.959.743,00 |
| 28.04.2025 | 39,42 | 39,81 | 39,31 | 39,73 | 0,71% | 4.830.954,00 |
| 25.04.2025 | 39,73 | 39,86 | 39,25 | 39,45 | -0,58% | 3.738.544,00 |
| 24.04.2025 | 39,19 | 39,80 | 39,03 | 39,68 | 0,92% | 2.596.905,00 |
| 23.04.2025 | 39,23 | 39,80 | 38,92 | 39,32 | 0,77% | 4.431.077,00 |
| 22.04.2025 | 38,53 | 39,19 | 38,17 | 39,02 | 2,39% | 4.692.075,00 |
| 21.04.2025 | 39,19 | 39,24 | 37,76 | 38,11 | -3,00% | 4.195.794,00 |
| 17.04.2025 | 39,17 | 39,87 | 39,09 | 39,29 | 0,87% | 3.938.193,00 |
| 16.04.2025 | 39,53 | 39,60 | 38,67 | 38,95 | -1,32% | 3.674.912,00 |
| 15.04.2025 | 39,27 | 39,74 | 39,21 | 39,47 | 0,53% | 2.593.369,00 |
| 14.04.2025 | 38,84 | 39,45 | 38,54 | 39,26 | 2,00% | 3.507.219,00 |
| 11.04.2025 | 37,85 | 38,52 | 37,21 | 38,49 | 1,26% | 5.018.543,00 |
| 10.04.2025 | 37,80 | 38,61 | 37,43 | 38,01 | -0,37% | 6.310.814,00 |
| 09.04.2025 | 36,68 | 38,46 | 35,68 | 38,15 | 2,80% | 9.337.874,00 |
| 08.04.2025 | 38,05 | 38,34 | 36,66 | 37,11 | -0,13% | 6.448.361,00 |
| 07.04.2025 | 36,74 | 37,92 | 35,64 | 37,16 | -0,16% | 8.107.141,00 |
| 04.04.2025 | 39,43 | 39,85 | 36,86 | 37,22 | -6,36% | 8.087.650,00 |
| 03.04.2025 | 40,58 | 40,73 | 39,68 | 39,75 | -2,19% | 8.704.699,00 |
| 02.04.2025 | 40,45 | 40,73 | 40,08 | 40,64 | 0,59% | 2.576.036,00 |
| 01.04.2025 | 40,04 | 40,45 | 39,80 | 40,40 | 0,77% | 4.288.185,00 |
| 31.03.2025 | 39,94 | 40,44 | 39,75 | 40,09 | 0,43% | 5.868.562,00 |
| 28.03.2025 | 40,01 | 40,21 | 39,77 | 39,92 | 0,43% | 3.592.453,00 |
| 27.03.2025 | 40,00 | 40,21 | 39,74 | 39,75 | -0,58% | 2.455.182,00 |
| 26.03.2025 | 39,79 | 40,07 | 39,74 | 39,98 | 0,93% | 4.524.486,00 |
| 25.03.2025 | 39,80 | 39,87 | 39,34 | 39,61 | -0,58% | 3.249.191,00 |
| 24.03.2025 | 39,50 | 40,06 | 39,32 | 39,84 | 1,55% | 4.508.917,00 |
| 21.03.2025 | 39,66 | 39,97 | 39,07 | 39,23 | -0,86% | 10.561.471,00 |
| 20.03.2025 | 39,25 | 39,72 | 39,25 | 39,57 | 0,74% | 4.630.883,00 |
| 19.03.2025 | 39,04 | 39,52 | 38,91 | 39,28 | 0,87% | 4.138.765,00 |
| 18.03.2025 | 39,12 | 39,33 | 38,68 | 38,94 | -1,07% | 5.969.284,00 |
| 17.03.2025 | 39,57 | 39,98 | 39,24 | 39,36 | -0,30% | 4.846.329,00 |
| 14.03.2025 | 38,81 | 39,52 | 38,66 | 39,48 | 2,09% | 4.469.922,00 |
| 13.03.2025 | 39,06 | 39,19 | 38,44 | 38,67 | -0,95% | 3.742.364,00 |
| 12.03.2025 | 38,81 | 39,32 | 38,81 | 39,04 | 0,57% | 4.637.551,00 |
| 11.03.2025 | 38,71 | 39,18 | 38,45 | 38,82 | 0,78% | 5.876.943,00 |
| 10.03.2025 | 38,42 | 38,76 | 38,03 | 38,52 | 0,05% | 7.948.906,00 |
| 07.03.2025 | 38,64 | 38,94 | 38,07 | 38,50 | -0,23% | 9.941.903,00 |
| 06.03.2025 | 39,63 | 39,63 | 38,45 | 38,59 | -2,67% | 6.065.543,00 |
| 05.03.2025 | 39,42 | 40,04 | 39,34 | 39,65 | -0,30% | 4.406.890,00 |
| 04.03.2025 | 41,25 | 41,45 | 39,70 | 39,77 | -3,54% | 4.905.174,00 |
| 03.03.2025 | 40,81 | 41,30 | 40,75 | 41,23 | 1,03% | 4.480.003,00 |
| 28.02.2025 | 40,46 | 40,88 | 40,04 | 40,81 | 1,80% | 7.387.892,00 |
| 27.02.2025 | 39,97 | 40,41 | 39,94 | 40,09 | 0,25% | 6.050.828,00 |
| 26.02.2025 | 39,72 | 40,28 | 39,70 | 39,99 | 0,38% | 3.134.122,00 |
| 25.02.2025 | 40,00 | 40,14 | 39,60 | 39,84 | -0,23% | 3.885.242,00 |
| 24.02.2025 | 40,11 | 40,29 | 39,83 | 39,93 | -0,35% | 4.023.816,00 |
| 21.02.2025 | 39,88 | 40,23 | 39,69 | 40,07 | 0,23% | 4.808.069,00 |
| 20.02.2025 | 39,99 | 40,10 | 39,66 | 39,98 | -0,30% | 3.155.779,00 |
| 19.02.2025 | 39,75 | 40,15 | 39,67 | 40,10 | 0,60% | 3.226.197,00 |
| 18.02.2025 | 39,76 | 39,94 | 39,44 | 39,86 | 0,45% | 3.717.986,00 |
| 14.02.2025 | 39,63 | 39,99 | 39,54 | 39,68 | 0,20% | 5.293.854,00 |
| 13.02.2025 | 38,95 | 39,89 | 38,85 | 39,60 | 2,06% | 6.650.529,00 |
| 12.02.2025 | 37,97 | 38,99 | 37,57 | 38,80 | 0,96% | 7.412.204,00 |
| 11.02.2025 | 38,00 | 38,46 | 37,76 | 38,43 | 0,84% | 3.892.316,00 |
| 10.02.2025 | 37,84 | 38,21 | 37,56 | 38,11 | 0,47% | 2.713.616,00 |
| 07.02.2025 | 38,11 | 38,50 | 37,87 | 37,93 | -0,68% | 3.042.857,00 |
| 06.02.2025 | 38,14 | 38,26 | 37,88 | 38,19 | 0,21% | 2.253.464,00 |
| 05.02.2025 | 37,79 | 38,27 | 37,66 | 38,11 | 1,93% | 2.569.211,00 |
| 04.02.2025 | 37,45 | 37,61 | 36,96 | 37,39 | -0,51% | 2.771.608,00 |
| 03.02.2025 | 36,67 | 37,73 | 36,55 | 37,58 | 0,75% | 3.265.264,00 |
| 31.01.2025 | 37,72 | 37,75 | 37,28 | 37,30 | -1,11% | 4.409.734,00 |
| 30.01.2025 | 37,06 | 37,77 | 36,98 | 37,72 | 2,95% | 3.791.663,00 |
| 29.01.2025 | 36,54 | 36,95 | 36,45 | 36,64 | 0,60% | 3.791.314,00 |
| 28.01.2025 | 36,63 | 36,92 | 35,92 | 36,42 | 0,11% | 5.711.764,00 |
| 27.01.2025 | 37,91 | 38,00 | 35,99 | 36,38 | -3,65% | 8.551.513,00 |
| 24.01.2025 | 37,39 | 37,91 | 37,39 | 37,76 | 0,43% | 2.719.484,00 |
| 23.01.2025 | 37,84 | 37,85 | 37,49 | 37,60 | -0,48% | 3.042.914,00 |
| 22.01.2025 | 38,35 | 38,59 | 37,71 | 37,78 | -2,02% | 4.016.177,00 |
| 21.01.2025 | 38,44 | 38,83 | 38,40 | 38,56 | 1,18% | 3.266.169,00 |
| 17.01.2025 | 37,98 | 38,30 | 37,84 | 38,11 | 0,21% | 3.496.875,00 |
| 16.01.2025 | 36,77 | 38,12 | 36,77 | 38,03 | 3,03% | 3.348.049,00 |
| 15.01.2025 | 37,33 | 37,33 | 36,75 | 36,91 | 0,49% | 2.426.894,00 |
| 14.01.2025 | 36,36 | 36,95 | 36,28 | 36,73 | 1,07% | 2.054.243,00 |