34,674$
-0,19%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 34,70 | 34,82 | 34,63 | 34,67 | -0,19% | - |
| 04.11.2024 | 34,39 | 35,04 | 34,23 | 34,74 | 0,72% | 5.689.178,00 |
| 01.11.2024 | 35,27 | 35,45 | 34,43 | 34,49 | -1,91% | 3.137.095,00 |
| 31.10.2024 | 34,86 | 35,45 | 34,84 | 35,16 | 0,09% | 3.307.382,00 |
| 30.10.2024 | 34,73 | 35,44 | 34,73 | 35,13 | 2,06% | 6.105.191,00 |
| 29.10.2024 | 34,98 | 34,98 | 34,38 | 34,42 | -2,05% | 4.162.420,00 |
| 28.10.2024 | 34,79 | 35,20 | 34,79 | 35,14 | 0,92% | 2.866.056,00 |
| 25.10.2024 | 35,44 | 35,47 | 34,77 | 34,82 | -1,25% | 2.653.350,00 |
| 24.10.2024 | 35,34 | 35,48 | 35,19 | 35,26 | -0,14% | 1.895.093,00 |
| 23.10.2024 | 34,77 | 35,32 | 34,72 | 35,31 | 1,55% | 3.259.881,00 |
| 22.10.2024 | 34,59 | 34,89 | 34,57 | 34,77 | -0,46% | 3.212.263,00 |
| 21.10.2024 | 35,10 | 35,19 | 34,85 | 34,93 | -0,60% | 2.194.623,00 |
| 18.10.2024 | 34,95 | 35,17 | 34,78 | 35,14 | 0,51% | 2.192.749,00 |
| 17.10.2024 | 35,07 | 35,08 | 34,82 | 34,96 | -0,40% | 3.125.911,00 |
| 16.10.2024 | 34,62 | 35,13 | 34,58 | 35,10 | 1,77% | 2.589.634,00 |
| 15.10.2024 | 34,40 | 34,82 | 34,36 | 34,49 | 0,79% | 1.728.156,00 |
| 14.10.2024 | 33,97 | 34,29 | 33,86 | 34,22 | 0,85% | 1.695.789,00 |
| 11.10.2024 | 33,74 | 34,00 | 33,74 | 33,93 | 0,56% | 1.706.088,00 |
| 10.10.2024 | 34,06 | 34,22 | 33,65 | 33,74 | -0,74% | 1.786.684,00 |
| 09.10.2024 | 34,07 | 34,31 | 33,88 | 33,99 | -0,38% | 2.020.519,00 |
| 08.10.2024 | 34,17 | 34,41 | 34,12 | 34,12 | 0,29% | 1.832.504,00 |
| 07.10.2024 | 34,48 | 34,52 | 33,96 | 34,02 | -1,79% | 3.501.120,00 |
| 04.10.2024 | 34,46 | 34,68 | 34,35 | 34,64 | -0,14% | 2.435.858,00 |
| 03.10.2024 | 34,78 | 34,87 | 34,56 | 34,69 | 0,03% | 2.389.732,00 |
| 02.10.2024 | 34,55 | 34,77 | 34,44 | 34,68 | -0,43% | 1.983.871,00 |
| 01.10.2024 | 34,65 | 35,10 | 34,53 | 34,83 | 0,52% | 2.663.419,00 |
| 30.09.2024 | 34,57 | 34,70 | 34,28 | 34,65 | 0,79% | 2.720.429,00 |
| 27.09.2024 | 34,33 | 34,51 | 34,15 | 34,38 | 0,76% | 2.830.051,00 |
| 26.09.2024 | 34,12 | 34,39 | 33,95 | 34,12 | -0,18% | 2.262.423,00 |
| 25.09.2024 | 34,46 | 34,46 | 33,92 | 34,18 | -0,20% | 4.066.837,00 |
| 24.09.2024 | 34,05 | 34,57 | 33,94 | 34,25 | -0,06% | 3.322.709,00 |
| 23.09.2024 | 34,18 | 34,35 | 34,03 | 34,27 | 0,56% | 3.316.405,00 |
| 20.09.2024 | 33,88 | 34,14 | 33,73 | 34,08 | 0,74% | 6.689.025,00 |
| 19.09.2024 | 33,78 | 33,89 | 33,32 | 33,83 | -0,70% | 4.097.882,00 |
| 18.09.2024 | 34,19 | 34,37 | 33,85 | 34,07 | -0,32% | 2.452.846,00 |
| 17.09.2024 | 34,34 | 34,42 | 34,13 | 34,18 | -0,58% | 2.387.885,00 |
| 16.09.2024 | 34,18 | 34,49 | 34,14 | 34,38 | 0,94% | 3.613.610,00 |
| 13.09.2024 | 33,72 | 34,14 | 33,66 | 34,06 | 1,28% | 3.956.205,00 |
| 12.09.2024 | 33,66 | 33,76 | 33,35 | 33,63 | 0,21% | 4.370.830,00 |
| 11.09.2024 | 33,44 | 33,59 | 33,03 | 33,56 | 0,15% | 5.306.562,00 |
| 10.09.2024 | 33,50 | 33,84 | 33,25 | 33,51 | 0,18% | 6.661.576,00 |
| 09.09.2024 | 33,22 | 33,53 | 33,19 | 33,45 | 0,75% | 4.744.720,00 |
| 06.09.2024 | 33,45 | 33,49 | 33,16 | 33,20 | -0,60% | 3.197.307,00 |
| 05.09.2024 | 33,49 | 33,50 | 33,25 | 33,40 | 0,54% | 2.650.625,00 |
| 04.09.2024 | 33,31 | 33,56 | 33,08 | 33,22 | 0,09% | 2.565.510,00 |
| 03.09.2024 | 33,12 | 33,34 | 32,92 | 33,19 | 0,39% | 2.869.910,00 |
| 30.08.2024 | 32,95 | 33,13 | 32,81 | 33,06 | 0,73% | 9.601.737,00 |
| 29.08.2024 | 32,84 | 32,88 | 32,53 | 32,82 | -0,12% | 3.213.513,00 |
| 28.08.2024 | 32,81 | 33,10 | 32,77 | 32,86 | 0,43% | 5.831.435,00 |
| 27.08.2024 | 32,74 | 32,96 | 32,64 | 32,72 | -0,27% | 5.433.695,00 |
| 26.08.2024 | 32,74 | 33,01 | 32,69 | 32,81 | 0,58% | 5.225.592,00 |
| 23.08.2024 | 32,62 | 32,75 | 32,51 | 32,62 | 0,15% | 3.158.252,00 |
| 22.08.2024 | 32,27 | 32,59 | 32,27 | 32,57 | 0,77% | 2.171.254,00 |
| 21.08.2024 | 32,10 | 32,45 | 32,10 | 32,32 | 0,53% | 4.591.337,00 |
| 20.08.2024 | 32,09 | 32,26 | 32,02 | 32,15 | 0,06% | 3.384.859,00 |
| 19.08.2024 | 31,90 | 32,18 | 31,90 | 32,13 | 0,72% | 2.376.795,00 |
| 16.08.2024 | 31,88 | 32,00 | 31,70 | 31,90 | 0,54% | 8.375.765,00 |
| 15.08.2024 | 31,68 | 31,77 | 31,40 | 31,73 | -0,35% | 3.266.172,00 |
| 14.08.2024 | 31,64 | 31,97 | 31,52 | 31,84 | 0,63% | 2.755.716,00 |
| 13.08.2024 | 31,68 | 31,70 | 31,47 | 31,64 | 0,25% | 2.997.556,00 |
| 12.08.2024 | 31,32 | 31,60 | 31,29 | 31,56 | 0,67% | 2.800.579,00 |
| 09.08.2024 | 31,07 | 31,40 | 30,66 | 31,35 | 0,97% | 4.434.601,00 |
| 08.08.2024 | 30,89 | 31,16 | 30,74 | 31,05 | -0,16% | 3.719.085,00 |
| 07.08.2024 | 31,36 | 31,52 | 30,85 | 31,10 | 0,52% | 5.596.579,00 |
| 06.08.2024 | 30,60 | 31,32 | 30,55 | 30,94 | 1,21% | 5.925.237,00 |
| 05.08.2024 | 31,84 | 31,90 | 30,53 | 30,57 | -3,90% | 5.987.855,00 |
| 02.08.2024 | 32,00 | 32,38 | 31,46 | 31,81 | 0,16% | 5.209.754,00 |
| 01.08.2024 | 31,42 | 31,82 | 31,15 | 31,76 | 1,63% | 3.324.969,00 |
| 31.07.2024 | 31,24 | 31,36 | 31,02 | 31,25 | -0,54% | 2.910.929,00 |
| 30.07.2024 | 31,27 | 31,49 | 31,17 | 31,42 | 0,29% | 3.809.010,00 |
| 29.07.2024 | 31,44 | 31,46 | 31,01 | 31,33 | 0,00% | 3.514.411,00 |
| 26.07.2024 | 31,25 | 31,46 | 31,16 | 31,33 | 0,80% | 2.162.265,00 |
| 25.07.2024 | 31,19 | 31,55 | 31,04 | 31,08 | 0,23% | 5.480.852,00 |
| 24.07.2024 | 30,86 | 31,12 | 30,61 | 31,01 | 1,47% | 3.495.958,00 |
| 23.07.2024 | 30,81 | 30,81 | 30,52 | 30,56 | -0,78% | 5.755.717,00 |
| 22.07.2024 | 30,53 | 30,88 | 30,49 | 30,80 | 1,02% | 2.322.013,00 |
| 19.07.2024 | 30,71 | 30,71 | 30,22 | 30,49 | -0,59% | 2.920.438,00 |
| 18.07.2024 | 30,54 | 31,13 | 30,52 | 30,67 | -0,07% | 3.257.574,00 |
| 17.07.2024 | 30,12 | 30,88 | 30,06 | 30,69 | 2,20% | 2.892.044,00 |
| 16.07.2024 | 29,94 | 30,11 | 29,79 | 30,03 | 1,01% | 3.627.984,00 |
| 15.07.2024 | 29,97 | 30,10 | 29,67 | 29,73 | -1,13% | 3.056.390,00 |
| 12.07.2024 | 29,87 | 30,24 | 29,76 | 30,07 | 1,25% | 3.596.546,00 |
| 11.07.2024 | 29,50 | 29,92 | 29,37 | 29,70 | 1,68% | 3.455.522,00 |
| 10.07.2024 | 29,06 | 29,22 | 28,78 | 29,21 | 1,04% | 3.627.099,00 |
| 09.07.2024 | 28,52 | 29,18 | 28,52 | 28,91 | 1,19% | 4.870.896,00 |
| 08.07.2024 | 28,64 | 28,74 | 28,42 | 28,57 | 0,11% | 3.434.796,00 |
| 05.07.2024 | 28,63 | 28,79 | 28,50 | 28,54 | -0,35% | 6.199.656,00 |
| 03.07.2024 | 28,55 | 28,97 | 28,54 | 28,64 | 0,25% | 2.031.746,00 |
| 02.07.2024 | 28,74 | 28,74 | 28,54 | 28,57 | -0,45% | 2.529.557,00 |
| 01.07.2024 | 28,92 | 29,03 | 28,64 | 28,70 | -0,38% | 4.268.633,00 |
| 28.06.2024 | 29,05 | 29,10 | 28,58 | 28,81 | -0,66% | 5.331.896,00 |
| 27.06.2024 | 29,08 | 29,17 | 28,97 | 29,00 | -0,07% | 5.492.076,00 |
| 26.06.2024 | 28,67 | 29,05 | 28,52 | 29,02 | 0,66% | 4.590.232,00 |
| 25.06.2024 | 28,83 | 28,88 | 28,50 | 28,83 | -0,17% | 4.371.706,00 |
| 24.06.2024 | 28,29 | 28,97 | 28,29 | 28,88 | 1,98% | 2.998.354,00 |
| 21.06.2024 | 28,31 | 28,53 | 28,27 | 28,32 | -0,07% | 13.442.106,00 |
| 20.06.2024 | 28,15 | 28,55 | 28,08 | 28,34 | 0,96% | 3.610.538,00 |
| 18.06.2024 | 27,91 | 28,17 | 27,83 | 28,07 | 0,25% | 4.220.359,00 |
| 17.06.2024 | 28,00 | 28,20 | 27,86 | 28,00 | -0,60% | 2.914.515,00 |
| 14.06.2024 | 28,15 | 28,29 | 28,02 | 28,17 | -0,42% | 1.806.798,00 |