Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,98 | 22,09 | 0,00 | 21,58 | -2,49% | - |
| 25.02.2021 | 22,35 | 22,37 | 22,04 | 22,13 | -0,27% | - |
| 24.02.2021 | 22,46 | 22,47 | 22,18 | 22,19 | -1,84% | - |
| 23.02.2021 | 22,36 | 22,80 | 0,00 | 22,60 | 1,03% | - |
| 22.02.2021 | 22,37 | 22,39 | 22,03 | 22,37 | -2,04% | - |
| 19.02.2021 | 23,11 | 23,17 | 22,80 | 22,84 | -0,02% | - |
| 18.02.2021 | 22,74 | 23,04 | 22,70 | 22,84 | 0,73% | - |
| 17.02.2021 | 22,31 | 22,80 | 22,30 | 22,68 | 1,36% | - |
| 16.02.2021 | 22,62 | 22,65 | 22,34 | 22,37 | -0,69% | - |
| 12.02.2021 | 22,57 | 22,62 | 22,42 | 22,53 | -0,97% | - |
| 11.02.2021 | 22,51 | 22,77 | 22,41 | 22,75 | 1,22% | - |
| 10.02.2021 | 22,48 | 22,58 | 22,29 | 22,47 | 0,45% | - |
| 09.02.2021 | 22,14 | 22,44 | 22,05 | 22,37 | 0,20% | - |
| 08.02.2021 | 22,48 | 22,56 | 22,21 | 22,33 | -2,13% | - |
| 05.02.2021 | 22,72 | 22,94 | 22,72 | 22,81 | 0,20% | - |
| 04.02.2021 | 22,48 | 22,77 | 22,43 | 22,77 | 2,31% | - |
| 03.02.2021 | 22,46 | 22,50 | 22,12 | 22,25 | -0,96% | - |
| 02.02.2021 | 22,51 | 22,73 | 22,44 | 22,47 | 1,08% | - |
| 01.02.2021 | 22,23 | 22,23 | 22,23 | 22,23 | 0,36% | - |
| 29.01.2021 | 22,14 | 22,15 | 22,14 | 22,15 | -0,32% | - |
| 28.01.2021 | 22,14 | 22,65 | 0,00 | 22,22 | 4,34% | - |
| 27.01.2021 | 21,29 | 21,30 | 21,29 | 21,29 | -1,93% | - |
| 26.01.2021 | 21,85 | 21,93 | 21,67 | 21,71 | -1,83% | - |
| 25.01.2021 | 22,05 | 22,25 | 21,89 | 22,12 | 0,64% | - |
| 22.01.2021 | 21,69 | 22,00 | 21,64 | 21,98 | 0,21% | - |
| 21.01.2021 | 21,94 | 21,94 | 21,92 | 21,93 | -2,03% | - |
| 20.01.2021 | 22,39 | 22,39 | 22,39 | 22,39 | -0,36% | - |
| 19.01.2021 | 22,47 | 22,47 | 22,47 | 22,47 | -2,09% | - |
| 15.01.2021 | 22,25 | 23,05 | 0,00 | 22,95 | 4,89% | - |
| 14.01.2021 | 21,70 | 21,99 | 21,61 | 21,88 | -0,57% | - |
| 13.01.2021 | 21,74 | 22,19 | 21,73 | 22,00 | 0,57% | - |
| 12.01.2021 | 21,93 | 21,95 | 21,47 | 21,88 | 0,09% | - |
| 11.01.2021 | 21,74 | 21,89 | 21,66 | 21,86 | 0,28% | - |
| 08.01.2021 | 21,99 | 22,01 | 21,66 | 21,80 | -1,40% | - |
| 07.01.2021 | 22,88 | 22,98 | 22,08 | 22,11 | -4,04% | - |
| 06.01.2021 | 22,69 | 23,16 | 22,67 | 23,04 | 2,36% | - |
| 05.01.2021 | 22,44 | 22,66 | 22,32 | 22,51 | -0,40% | - |
| 04.01.2021 | 22,71 | 22,86 | 22,47 | 22,60 | -1,55% | - |
| 31.12.2020 | 22,60 | 22,95 | 22,51 | 22,95 | 1,89% | - |
| 30.12.2020 | 22,48 | 22,62 | 22,46 | 22,53 | 0,85% | - |
| 29.12.2020 | 22,35 | 22,35 | 22,34 | 22,34 | 0,16% | - |
| 28.12.2020 | 22,30 | 22,30 | 22,30 | 22,30 | -3,00% | - |
| 24.12.2020 | 21,87 | 22,99 | 21,84 | 22,99 | 4,67% | - |
| 23.12.2020 | 22,13 | 22,16 | 21,87 | 21,97 | 1,27% | - |
| 22.12.2020 | 21,54 | 21,74 | 21,49 | 21,69 | 0,91% | - |
| 21.12.2020 | 21,60 | 21,71 | 21,43 | 21,50 | -3,95% | - |
| 18.12.2020 | 22,67 | 22,74 | 22,30 | 22,38 | -1,93% | - |
| 17.12.2020 | 22,97 | 23,12 | 22,82 | 22,82 | 0,15% | - |
| 16.12.2020 | 23,13 | 23,21 | 22,77 | 22,79 | -1,79% | - |
| 15.12.2020 | 23,21 | 23,21 | 23,20 | 23,20 | 2,27% | - |
| 14.12.2020 | 23,37 | 23,39 | 22,67 | 22,69 | -0,94% | - |
| 11.12.2020 | 22,63 | 22,93 | 22,60 | 22,90 | 1,17% | - |
| 10.12.2020 | 22,69 | 22,73 | 22,46 | 22,64 | -2,58% | - |
| 09.12.2020 | 23,24 | 23,29 | 23,08 | 23,24 | 0,19% | - |
| 08.12.2020 | 23,67 | 23,68 | 23,19 | 23,19 | -3,40% | - |
| 07.12.2020 | 23,96 | 24,06 | 23,81 | 24,01 | -0,02% | - |
| 04.12.2020 | 24,25 | 24,36 | 23,97 | 24,01 | 0,31% | - |
| 03.12.2020 | 24,35 | 25,33 | 23,94 | 23,94 | -4,13% | - |
| 02.12.2020 | 24,50 | 25,18 | 24,32 | 24,97 | 1,92% | - |
| 01.12.2020 | 24,59 | 24,69 | 24,42 | 24,50 | 1,05% | - |
| 30.11.2020 | 24,24 | 24,24 | 24,24 | 24,24 | -1,12% | - |
| 27.11.2020 | 24,49 | 24,53 | 24,35 | 24,52 | -1,51% | - |
| 25.11.2020 | 24,90 | 24,94 | 24,55 | 24,89 | -0,22% | - |
| 24.11.2020 | 24,77 | 25,29 | 24,74 | 24,95 | 2,76% | - |
| 23.11.2020 | 24,28 | 24,28 | 24,28 | 24,28 | 1,59% | - |
| 20.11.2020 | 23,62 | 24,00 | 23,57 | 23,90 | 1,23% | - |
| 19.11.2020 | 23,48 | 23,75 | 23,46 | 23,61 | -1,52% | - |
| 18.11.2020 | 24,80 | 24,81 | 23,95 | 23,97 | -3,09% | - |
| 17.11.2020 | 24,74 | 24,74 | 24,73 | 24,74 | 0,53% | - |
| 16.11.2020 | 24,74 | 24,83 | 24,42 | 24,61 | 0,51% | - |
| 13.11.2020 | 24,17 | 24,50 | 23,98 | 24,48 | 2,53% | - |
| 12.11.2020 | 24,09 | 24,26 | 0,00 | 23,88 | -3,09% | - |
| 11.11.2020 | 24,59 | 24,86 | 24,53 | 24,64 | -1,72% | - |
| 10.11.2020 | 24,38 | 25,12 | 24,35 | 25,07 | 3,90% | - |
| 09.11.2020 | 24,60 | 24,67 | 24,13 | 24,13 | 3,92% | - |
| 06.11.2020 | 24,37 | 24,37 | 23,19 | 23,22 | -2,09% | - |
| 05.11.2020 | 24,01 | 24,22 | 23,66 | 23,71 | 0,32% | - |
| 04.11.2020 | 24,25 | 24,33 | 23,55 | 23,64 | -1,93% | - |
| 03.11.2020 | 23,82 | 24,28 | 23,78 | 24,10 | 2,73% | - |
| 02.11.2020 | 23,22 | 23,52 | 0,00 | 23,46 | 2,29% | - |
| 30.10.2020 | 22,96 | 23,12 | 22,65 | 22,94 | -0,09% | - |
| 29.10.2020 | 22,71 | 23,22 | 22,48 | 22,96 | -0,82% | - |
| 28.10.2020 | 24,20 | 24,25 | 0,00 | 23,15 | -4,56% | - |
| 27.10.2020 | 24,26 | 24,26 | 24,25 | 24,25 | -0,04% | - |
| 26.10.2020 | 24,15 | 24,28 | 23,95 | 24,26 | -0,23% | - |
| 23.10.2020 | 0,00 | 24,37 | 0,00 | 24,32 | 1,08% | - |
| 22.10.2020 | 23,60 | 24,12 | 23,45 | 24,06 | 1,99% | - |
| 21.10.2020 | 0,00 | 23,80 | 0,00 | 23,59 | -0,11% | - |
| 20.10.2020 | 23,42 | 23,68 | 23,21 | 23,61 | 0,58% | - |
| 19.10.2020 | 23,65 | 23,78 | 23,37 | 23,48 | -0,15% | - |
| 16.10.2020 | 23,28 | 23,68 | 23,28 | 23,51 | 0,56% | - |
| 15.10.2020 | 23,04 | 23,51 | 0,00 | 23,38 | 0,36% | - |
| 14.10.2020 | 23,18 | 23,33 | 23,14 | 23,30 | 0,82% | - |
| 13.10.2020 | 22,95 | 23,13 | 22,75 | 23,11 | 0,09% | - |
| 12.10.2020 | 22,72 | 23,16 | 0,00 | 23,09 | 2,58% | - |
| 09.10.2020 | 22,25 | 22,60 | 22,25 | 22,51 | 0,54% | - |
| 08.10.2020 | 22,35 | 22,49 | 22,26 | 22,39 | 1,63% | - |
| 07.10.2020 | 22,36 | 22,53 | 21,99 | 22,03 | -1,87% | - |
| 06.10.2020 | 22,45 | 22,45 | 22,45 | 22,45 | 2,07% | - |
| 05.10.2020 | 21,98 | 22,11 | 21,86 | 21,99 | -0,74% | - |