34,100€
0,29%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 34,30 | 34,30 | 33,80 | 34,30 | 0,88% | - |
| 30.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 27.06.2025 | 33,60 | 34,00 | 33,60 | 34,00 | 1,19% | - |
| 26.06.2025 | 33,80 | 33,80 | 33,60 | 33,60 | -1,75% | - |
| 25.06.2025 | 34,60 | 34,60 | 34,20 | 34,20 | -1,72% | 31,00 |
| 24.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 23.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 20.06.2025 | 33,80 | 34,20 | 33,80 | 34,20 | 1,79% | - |
| 19.06.2025 | 33,80 | 33,80 | 33,60 | 33,60 | -0,59% | - |
| 18.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 17.06.2025 | 33,60 | 34,20 | 33,60 | 34,20 | 1,18% | - |
| 16.06.2025 | 34,00 | 34,00 | 33,80 | 33,80 | -1,17% | - |
| 13.06.2025 | 33,80 | 34,20 | 33,80 | 34,20 | 0,00% | - |
| 12.06.2025 | 33,80 | 34,20 | 33,80 | 34,20 | 0,00% | - |
| 11.06.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 10.06.2025 | 34,20 | 34,40 | 34,20 | 34,40 | -0,58% | - |
| 09.06.2025 | 34,00 | 34,60 | 34,00 | 34,60 | 0,58% | - |
| 06.06.2025 | 33,80 | 34,40 | 33,80 | 34,40 | 1,18% | - |
| 05.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 04.06.2025 | 34,40 | 34,40 | 34,20 | 34,20 | -1,16% | - |
| 03.06.2025 | 34,20 | 34,60 | 34,20 | 34,60 | 0,58% | - |
| 02.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 30.05.2025 | 34,20 | 34,60 | 34,20 | 34,60 | 1,17% | - |
| 29.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 28.05.2025 | 34,40 | 34,40 | 34,20 | 34,20 | -1,16% | - |
| 27.05.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 1,17% | - |
| 26.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 23.05.2025 | 33,60 | 34,20 | 33,60 | 34,20 | 0,00% | - |
| 22.05.2025 | 34,00 | 34,20 | 34,00 | 34,20 | 0,00% | - |
| 21.05.2025 | 34,40 | 34,40 | 34,20 | 34,20 | -2,29% | - |
| 20.05.2025 | 35,20 | 35,20 | 35,00 | 35,00 | -1,13% | - |
| 19.05.2025 | 34,40 | 35,40 | 34,40 | 35,40 | 1,72% | - |
| 16.05.2025 | 34,20 | 34,80 | 34,20 | 34,80 | 0,58% | - |
| 15.05.2025 | 33,40 | 34,60 | 33,40 | 34,60 | 2,37% | - |
| 14.05.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 0,00% | - |
| 13.05.2025 | 34,20 | 34,20 | 33,80 | 33,80 | -1,74% | - |
| 12.05.2025 | 35,40 | 35,40 | 34,40 | 34,40 | -1,71% | - |
| 09.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 08.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 07.05.2025 | 34,40 | 35,60 | 34,40 | 35,60 | 2,89% | - |
| 06.05.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 0,00% | - |
| 05.05.2025 | 34,20 | 34,60 | 34,20 | 34,60 | -0,57% | - |
| 02.05.2025 | 34,00 | 34,80 | 34,00 | 34,80 | 1,75% | - |
| 30.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 29.04.2025 | 34,60 | 34,80 | 34,60 | 34,80 | 0,58% | - |
| 28.04.2025 | 34,20 | 34,60 | 34,20 | 34,60 | 0,00% | - |
| 25.04.2025 | 34,80 | 34,80 | 34,60 | 34,60 | -0,57% | - |
| 24.04.2025 | 34,20 | 34,80 | 34,20 | 34,80 | 0,58% | - |
| 23.04.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 1,76% | - |
| 22.04.2025 | 32,60 | 34,00 | 32,60 | 34,00 | -1,16% | - |
| 17.04.2025 | 34,20 | 34,40 | 34,20 | 34,40 | 1,78% | - |
| 16.04.2025 | 34,20 | 34,20 | 33,80 | 33,80 | -2,87% | - |
| 15.04.2025 | 34,20 | 34,80 | 34,20 | 34,80 | 0,58% | - |
| 14.04.2025 | 33,60 | 34,60 | 33,60 | 34,60 | 2,37% | - |
| 11.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 10.04.2025 | 34,40 | 34,40 | 33,60 | 33,60 | -3,45% | - |
| 09.04.2025 | 32,60 | 34,80 | 32,60 | 34,80 | 4,19% | - |
| 08.04.2025 | 34,20 | 34,20 | 33,40 | 33,40 | -1,76% | - |
| 07.04.2025 | 32,00 | 34,00 | 32,00 | 34,00 | 0,00% | - |
| 04.04.2025 | 35,40 | 35,40 | 34,00 | 34,00 | -5,56% | - |
| 03.04.2025 | 35,80 | 36,00 | 35,80 | 36,00 | -3,74% | - |
| 02.04.2025 | 37,00 | 37,40 | 37,00 | 37,40 | 0,00% | - |
| 01.04.2025 | 36,80 | 37,40 | 36,80 | 37,40 | 1,08% | 110,00 |
| 31.03.2025 | 36,40 | 37,00 | 36,40 | 37,00 | 1,09% | - |
| 28.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 27.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 26.03.2025 | 36,40 | 37,00 | 36,40 | 37,00 | 1,09% | - |
| 25.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 24.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 21.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 20.03.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 1,11% | - |
| 19.03.2025 | 35,60 | 36,00 | 35,60 | 36,00 | 1,69% | - |
| 18.03.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -1,12% | - |
| 17.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 14.03.2025 | 35,40 | 36,20 | 35,40 | 36,20 | 1,69% | - |
| 13.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 12.03.2025 | 35,40 | 35,80 | 35,20 | 35,80 | 1,13% | 1.224,00 |
| 11.03.2025 | 35,20 | 35,40 | 35,20 | 35,40 | 0,00% | - |
| 10.03.2025 | 35,20 | 35,40 | 35,20 | 35,40 | 0,57% | - |
| 07.03.2025 | 35,40 | 35,40 | 35,20 | 35,20 | -1,68% | - |
| 06.03.2025 | 36,40 | 36,40 | 35,80 | 35,80 | -2,19% | - |
| 05.03.2025 | 37,20 | 37,20 | 36,60 | 36,60 | -5,67% | 110,00 |
| 04.03.2025 | 39,00 | 39,00 | 38,80 | 38,80 | -1,02% | - |
| 03.03.2025 | 38,80 | 39,20 | 38,80 | 39,20 | 0,51% | - |
| 28.02.2025 | 38,40 | 39,00 | 38,40 | 39,00 | 1,04% | - |
| 27.02.2025 | 38,00 | 38,60 | 38,00 | 38,60 | 1,05% | - |
| 26.02.2025 | 37,80 | 38,20 | 37,80 | 38,20 | 1,60% | - |
| 25.02.2025 | 37,80 | 37,80 | 37,60 | 37,60 | 0,00% | - |
| 24.02.2025 | 37,40 | 37,60 | 37,40 | 37,60 | -0,53% | - |
| 21.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | 65,00 |
| 20.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 19.02.2025 | 37,80 | 38,40 | 37,80 | 38,40 | 0,52% | - |
| 18.02.2025 | 38,00 | 38,20 | 38,00 | 38,20 | 1,06% | - |
| 17.02.2025 | 37,60 | 37,80 | 37,60 | 37,80 | 0,00% | - |
| 14.02.2025 | 37,60 | 37,80 | 37,60 | 37,80 | -0,53% | - |
| 13.02.2025 | 37,00 | 38,00 | 37,00 | 38,00 | 3,26% | - |
| 12.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 11.02.2025 | 36,60 | 37,20 | 36,60 | 37,00 | 2,78% | 200,00 |
| 10.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 07.02.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 0,55% | - |