39,855€
-1,54%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 40,62 | 40,71 | 39,68 | 39,86 | -1,54% | - |
| 14.05.2026 | 40,29 | 40,65 | 40,19 | 40,48 | 0,77% | - |
| 13.05.2026 | 40,21 | 40,40 | 39,84 | 40,17 | -0,02% | - |
| 12.05.2026 | 39,97 | 40,46 | 39,91 | 40,18 | 0,64% | - |
| 11.05.2026 | 39,66 | 40,31 | 39,61 | 39,93 | 0,64% | - |
| 08.05.2026 | 40,10 | 40,17 | 39,62 | 39,67 | -1,00% | - |
| 07.05.2026 | 40,49 | 40,60 | 39,57 | 40,07 | -0,94% | - |
| 06.05.2026 | 41,17 | 41,37 | 39,98 | 40,45 | -1,88% | - |
| 05.05.2026 | 41,24 | 41,64 | 41,02 | 41,23 | 0,21% | - |
| 04.05.2026 | 41,13 | 41,31 | 40,77 | 41,14 | 0,01% | - |
| 30.04.2026 | 40,79 | 41,78 | 40,32 | 41,14 | -0,30% | - |
| 29.04.2026 | 41,54 | 41,71 | 41,19 | 41,26 | -0,40% | - |
| 28.04.2026 | 41,20 | 41,58 | 41,15 | 41,43 | 0,66% | - |
| 27.04.2026 | 40,85 | 41,40 | 40,76 | 41,16 | 0,49% | - |
| 24.04.2026 | 41,30 | 41,49 | 40,91 | 40,96 | -0,85% | - |
| 23.04.2026 | 39,80 | 41,47 | 39,79 | 41,31 | 3,26% | - |
| 22.04.2026 | 40,13 | 40,57 | 39,73 | 40,00 | -0,24% | - |
| 21.04.2026 | 40,62 | 41,39 | 39,90 | 40,10 | -1,06% | - |
| 20.04.2026 | 40,82 | 41,42 | 40,49 | 40,53 | -0,82% | - |
| 17.04.2026 | 41,63 | 42,08 | 40,49 | 40,86 | 0,80% | - |
| 16.04.2026 | 40,18 | 40,56 | 39,94 | 40,54 | 0,96% | - |
| 15.04.2026 | 40,02 | 40,36 | 39,63 | 40,15 | 0,11% | - |
| 14.04.2026 | 40,09 | 40,26 | 39,50 | 40,11 | -0,07% | - |
| 13.04.2026 | 40,85 | 41,20 | 39,93 | 40,14 | -1,63% | - |
| 10.04.2026 | 41,42 | 41,65 | 40,80 | 40,80 | -1,45% | - |
| 09.04.2026 | 41,20 | 41,72 | 41,00 | 41,40 | 0,25% | - |
| 08.04.2026 | 41,74 | 41,79 | 40,54 | 41,30 | 0,40% | 15.200,00 |
| 07.04.2026 | 41,00 | 41,31 | 40,49 | 41,13 | 0,07% | - |
| 02.04.2026 | 40,10 | 41,10 | 40,10 | 41,10 | 1,48% | - |
| 01.04.2026 | 40,50 | 40,70 | 40,00 | 40,50 | 0,50% | - |
| 31.03.2026 | 40,90 | 41,10 | 40,10 | 40,30 | -0,74% | - |
| 30.03.2026 | 40,10 | 40,90 | 40,10 | 40,60 | 1,75% | - |
| 27.03.2026 | 39,30 | 40,30 | 39,10 | 39,90 | 1,53% | - |
| 26.03.2026 | 39,30 | 39,70 | 39,10 | 39,30 | -0,25% | - |
| 25.03.2026 | 39,70 | 39,90 | 38,90 | 39,40 | -0,76% | - |
| 24.03.2026 | 39,10 | 39,70 | 39,10 | 39,70 | 1,53% | - |
| 23.03.2026 | 38,50 | 39,80 | 38,20 | 39,10 | 0,51% | - |
| 20.03.2026 | 40,50 | 40,70 | 38,70 | 38,90 | -3,71% | - |
| 19.03.2026 | 40,70 | 40,70 | 40,10 | 40,40 | -0,74% | - |
| 18.03.2026 | 41,10 | 41,50 | 40,30 | 40,70 | -0,49% | - |
| 17.03.2026 | 41,30 | 41,50 | 40,90 | 40,90 | -0,97% | - |
| 16.03.2026 | 41,70 | 41,70 | 41,10 | 41,30 | -0,48% | - |
| 13.03.2026 | 40,50 | 41,70 | 40,50 | 41,50 | 2,47% | - |
| 12.03.2026 | 39,70 | 40,90 | 39,70 | 40,50 | 1,50% | - |
| 11.03.2026 | 40,10 | 40,30 | 39,90 | 39,90 | -0,50% | - |
| 10.03.2026 | 40,50 | 40,70 | 39,90 | 40,10 | -0,99% | 448,00 |
| 09.03.2026 | 39,50 | 40,50 | 39,50 | 40,50 | 1,00% | - |
| 06.03.2026 | 40,50 | 40,60 | 39,70 | 40,10 | -0,99% | - |
| 05.03.2026 | 40,90 | 41,10 | 40,10 | 40,50 | -0,98% | - |
| 04.03.2026 | 40,10 | 40,90 | 40,00 | 40,90 | 1,74% | - |
| 03.03.2026 | 39,90 | 40,50 | 39,50 | 40,20 | -0,25% | - |
| 02.03.2026 | 39,90 | 40,80 | 39,70 | 40,30 | 0,75% | - |
| 27.02.2026 | 39,30 | 40,10 | 39,30 | 40,00 | 1,52% | - |
| 26.02.2026 | 39,30 | 39,70 | 39,30 | 39,40 | 0,25% | - |
| 25.02.2026 | 39,30 | 39,70 | 38,70 | 39,30 | -0,51% | - |
| 24.02.2026 | 39,30 | 39,70 | 38,90 | 39,50 | 0,77% | - |
| 23.02.2026 | 39,10 | 39,80 | 39,10 | 39,20 | -0,25% | - |
| 20.02.2026 | 39,10 | 39,30 | 38,70 | 39,30 | 1,03% | - |
| 19.02.2026 | 38,50 | 38,90 | 38,30 | 38,90 | 1,04% | - |
| 18.02.2026 | 39,50 | 39,70 | 38,30 | 38,50 | -2,53% | - |
| 17.02.2026 | 38,90 | 39,70 | 38,90 | 39,50 | 1,02% | - |
| 16.02.2026 | 39,10 | 39,30 | 39,10 | 39,10 | 0,00% | - |
| 13.02.2026 | 38,10 | 39,10 | 37,90 | 39,10 | 2,89% | - |
| 12.02.2026 | 37,70 | 38,50 | 37,70 | 38,00 | 1,06% | - |
| 11.02.2026 | 37,70 | 38,30 | 37,50 | 37,60 | 0,00% | - |
| 10.02.2026 | 37,30 | 37,60 | 37,20 | 37,60 | 0,80% | - |
| 09.02.2026 | 37,30 | 37,30 | 36,70 | 37,30 | 0,27% | - |
| 06.02.2026 | 37,30 | 37,70 | 36,70 | 37,20 | -0,27% | - |
| 05.02.2026 | 37,30 | 37,50 | 37,10 | 37,30 | 0,27% | - |
| 04.02.2026 | 37,30 | 37,70 | 37,10 | 37,20 | 0,54% | - |
| 03.02.2026 | 37,10 | 37,70 | 37,00 | 37,00 | -0,54% | - |
| 02.02.2026 | 37,10 | 37,90 | 36,90 | 37,20 | -0,27% | - |
| 30.01.2026 | 37,10 | 37,50 | 36,90 | 37,30 | 0,27% | - |
| 29.01.2026 | 36,90 | 37,70 | 36,90 | 37,20 | 0,27% | - |
| 28.01.2026 | 37,10 | 37,50 | 36,90 | 37,10 | 0,54% | - |
| 27.01.2026 | 36,90 | 37,30 | 36,50 | 36,90 | 0,00% | - |
| 26.01.2026 | 36,50 | 37,10 | 36,50 | 36,90 | 0,82% | - |
| 23.01.2026 | 37,10 | 37,30 | 36,50 | 36,60 | -1,08% | - |
| 22.01.2026 | 37,50 | 37,70 | 36,90 | 37,00 | -1,07% | - |
| 21.01.2026 | 37,10 | 37,50 | 36,90 | 37,40 | 0,81% | - |
| 20.01.2026 | 37,30 | 38,00 | 36,90 | 37,10 | -1,07% | - |
| 19.01.2026 | 37,50 | 37,60 | 37,30 | 37,50 | -1,06% | - |
| 16.01.2026 | 37,50 | 38,10 | 37,30 | 37,90 | 1,07% | - |
| 15.01.2026 | 37,10 | 37,70 | 37,10 | 37,50 | 0,54% | - |
| 14.01.2026 | 36,30 | 37,30 | 36,30 | 37,30 | 2,19% | - |
| 13.01.2026 | 36,30 | 36,90 | 36,10 | 36,50 | 0,55% | - |
| 12.01.2026 | 35,90 | 36,30 | 35,70 | 36,30 | 0,83% | - |
| 09.01.2026 | 35,70 | 36,50 | 35,70 | 36,00 | 0,84% | - |
| 08.01.2026 | 35,50 | 36,10 | 35,50 | 35,70 | 0,28% | - |
| 07.01.2026 | 35,90 | 36,10 | 35,30 | 35,60 | -0,56% | - |
| 06.01.2026 | 35,50 | 35,90 | 35,30 | 35,80 | 1,13% | - |
| 05.01.2026 | 36,10 | 36,20 | 34,90 | 35,40 | -1,12% | - |
| 02.01.2026 | 35,50 | 36,10 | 35,40 | 35,80 | 1,13% | 63,00 |
| 30.12.2025 | 35,50 | 35,80 | 35,40 | 35,40 | -0,28% | - |
| 29.12.2025 | 35,30 | 35,90 | 35,10 | 35,50 | 0,57% | - |
| 23.12.2025 | 35,30 | 35,60 | 35,00 | 35,30 | 0,86% | - |
| 22.12.2025 | 35,10 | 35,30 | 34,70 | 35,00 | -0,85% | - |
| 19.12.2025 | 35,50 | 35,60 | 35,00 | 35,30 | -1,12% | - |
| 18.12.2025 | 35,30 | 35,70 | 35,10 | 35,70 | 1,13% | - |
| 17.12.2025 | 35,50 | 35,80 | 35,10 | 35,30 | 0,57% | - |