46,518$
-1,11%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 46,66 | 46,86 | 46,02 | 46,46 | -1,23% | 11,00 |
| 05.03.2026 | 47,36 | 47,47 | 46,53 | 47,04 | -1,09% | 11,00 |
| 04.03.2026 | 46,69 | 47,67 | 46,56 | 47,56 | 1,75% | 4.457.565,00 |
| 03.03.2026 | 46,47 | 47,04 | 45,63 | 46,74 | -0,66% | 3.909.432,00 |
| 02.03.2026 | 47,00 | 47,62 | 46,61 | 47,05 | -0,53% | 4.584.284,00 |
| 27.02.2026 | 46,71 | 47,35 | 46,59 | 47,30 | 1,28% | 4.276.157,00 |
| 26.02.2026 | 46,57 | 46,91 | 46,49 | 46,70 | 0,37% | 4.998.972,00 |
| 25.02.2026 | 46,46 | 46,77 | 45,68 | 46,53 | 0,24% | 5.730.123,00 |
| 24.02.2026 | 46,10 | 46,70 | 45,70 | 46,42 | 0,48% | 4.401.636,00 |
| 23.02.2026 | 46,58 | 46,94 | 46,06 | 46,20 | -0,37% | 2.793.326,00 |
| 20.02.2026 | 46,03 | 46,38 | 45,54 | 46,37 | 1,20% | 2.862.999,00 |
| 19.02.2026 | 45,30 | 45,86 | 45,30 | 45,82 | 1,15% | 2.873.082,00 |
| 18.02.2026 | 46,63 | 46,68 | 45,23 | 45,30 | -3,02% | 3.847.767,00 |
| 17.02.2026 | 46,78 | 47,05 | 46,55 | 46,71 | 0,75% | 4.248.746,00 |
| 13.02.2026 | 45,09 | 46,40 | 44,91 | 46,36 | 2,61% | 6.190.696,00 |
| 12.02.2026 | 45,12 | 45,76 | 44,61 | 45,18 | 1,16% | 6.322.884,00 |
| 11.02.2026 | 45,22 | 45,62 | 44,63 | 44,66 | -0,16% | 6.876.766,00 |
| 10.02.2026 | 44,60 | 45,00 | 44,29 | 44,73 | 0,63% | 6.151.148,00 |
| 09.02.2026 | 44,04 | 44,50 | 43,68 | 44,45 | 0,79% | 4.887.799,00 |
| 06.02.2026 | 44,35 | 44,53 | 43,41 | 44,10 | 0,39% | 3.742.837,00 |
| 05.02.2026 | 44,06 | 44,34 | 43,66 | 43,93 | -0,23% | 3.327.993,00 |
| 04.02.2026 | 44,22 | 44,50 | 43,86 | 44,03 | 0,16% | 7.895.843,00 |
| 03.02.2026 | 43,77 | 44,39 | 43,75 | 43,96 | -0,16% | 6.061.250,00 |
| 02.02.2026 | 44,42 | 44,79 | 43,93 | 44,03 | -0,59% | 4.695.805,00 |
| 30.01.2026 | 44,57 | 44,68 | 43,81 | 44,29 | -0,81% | 4.945.136,00 |
| 29.01.2026 | 44,67 | 44,95 | 44,16 | 44,65 | 0,72% | 4.388.665,00 |
| 28.01.2026 | 44,43 | 44,67 | 44,22 | 44,33 | -0,14% | 4.950.076,00 |
| 27.01.2026 | 43,94 | 44,59 | 43,75 | 44,39 | 1,09% | 3.481.508,00 |
| 26.01.2026 | 43,64 | 44,08 | 43,58 | 43,91 | 1,15% | 2.934.306,00 |
| 23.01.2026 | 43,53 | 43,60 | 42,91 | 43,41 | -0,25% | 2.633.020,00 |
| 22.01.2026 | 43,91 | 44,03 | 43,27 | 43,52 | -0,62% | 3.740.834,00 |
| 21.01.2026 | 43,78 | 43,90 | 43,09 | 43,79 | 0,90% | 6.957.595,00 |
| 20.01.2026 | 43,94 | 44,10 | 43,32 | 43,40 | -0,77% | 6.221.552,00 |
| 19.01.2026 | 43,68 | 43,76 | 43,46 | 43,74 | -0,44% | - |
| 16.01.2026 | 43,27 | 44,12 | 43,25 | 43,93 | 0,92% | 4.455.925,00 |
| 15.01.2026 | 43,49 | 43,74 | 43,27 | 43,53 | 0,51% | 4.084.794,00 |
| 14.01.2026 | 42,60 | 43,35 | 42,35 | 43,31 | 2,03% | 3.097.707,00 |
| 13.01.2026 | 42,48 | 43,04 | 42,10 | 42,45 | 0,14% | 4.210.549,00 |
| 12.01.2026 | 41,91 | 42,45 | 41,79 | 42,39 | 0,86% | 3.789.729,00 |
| 09.01.2026 | 41,69 | 42,44 | 41,69 | 42,03 | 1,16% | 2.500.042,00 |
| 08.01.2026 | 41,49 | 42,04 | 41,44 | 41,55 | 0,02% | 2.396.843,00 |
| 07.01.2026 | 42,09 | 42,28 | 41,31 | 41,54 | -0,81% | 2.430.712,00 |
| 06.01.2026 | 41,60 | 41,90 | 41,49 | 41,88 | 0,75% | 2.863.593,00 |
| 05.01.2026 | 42,02 | 42,05 | 40,83 | 41,57 | -1,40% | 3.578.780,00 |
| 02.01.2026 | 41,86 | 42,36 | 41,48 | 42,16 | 0,96% | 2.628.807,00 |
| 31.12.2025 | 42,05 | 42,08 | 41,62 | 41,76 | -0,69% | 2.204.320,00 |
| 30.12.2025 | 41,96 | 42,20 | 41,77 | 42,05 | 0,29% | 2.563.595,00 |
| 29.12.2025 | 41,82 | 42,12 | 41,75 | 41,93 | 0,50% | 2.229.541,00 |
| 26.12.2025 | 41,90 | 41,91 | 41,61 | 41,72 | -0,38% | 1.244.153,00 |
| 24.12.2025 | 41,62 | 41,92 | 41,48 | 41,88 | 0,67% | 1.251.286,00 |
| 23.12.2025 | 41,37 | 41,80 | 41,35 | 41,60 | 0,36% | 3.256.703,00 |
| 22.12.2025 | 40,81 | 41,50 | 40,75 | 41,45 | 1,17% | 2.870.621,00 |
| 19.12.2025 | 41,46 | 41,59 | 40,96 | 40,97 | -1,30% | 5.944.158,00 |
| 18.12.2025 | 41,43 | 41,86 | 41,41 | 41,51 | 0,63% | 4.367.124,00 |
| 17.12.2025 | 41,55 | 41,80 | 41,14 | 41,25 | -0,43% | 4.027.340,00 |
| 16.12.2025 | 41,88 | 41,93 | 41,37 | 41,43 | -0,96% | 3.230.297,00 |
| 15.12.2025 | 41,62 | 41,88 | 41,33 | 41,83 | 1,01% | 2.174.357,00 |
| 12.12.2025 | 41,80 | 42,03 | 41,31 | 41,41 | -0,67% | 2.384.729,00 |
| 11.12.2025 | 41,35 | 41,89 | 41,33 | 41,69 | 0,87% | 2.494.416,00 |
| 10.12.2025 | 41,45 | 41,50 | 41,21 | 41,33 | -0,27% | 3.962.782,00 |
| 09.12.2025 | 41,40 | 41,82 | 41,40 | 41,44 | 0,29% | 2.373.965,00 |
| 08.12.2025 | 41,99 | 41,99 | 41,29 | 41,32 | -1,62% | 2.668.468,00 |
| 05.12.2025 | 41,81 | 42,26 | 41,75 | 42,00 | 0,26% | 2.527.586,00 |
| 04.12.2025 | 41,97 | 42,42 | 41,35 | 41,89 | 0,02% | 5.855.598,00 |
| 03.12.2025 | 42,40 | 42,51 | 41,71 | 41,88 | -0,90% | 4.327.355,00 |
| 02.12.2025 | 43,30 | 43,54 | 42,25 | 42,26 | -1,72% | 2.205.965,00 |
| 01.12.2025 | 43,98 | 44,02 | 42,97 | 43,00 | -2,56% | 3.464.752,00 |
| 28.11.2025 | 43,75 | 44,20 | 43,67 | 44,13 | 0,85% | 1.128.690,00 |
| 26.11.2025 | 43,28 | 43,81 | 43,19 | 43,76 | 1,44% | 2.770.726,00 |
| 25.11.2025 | 43,44 | 43,60 | 42,84 | 43,14 | -0,62% | 2.995.545,00 |
| 24.11.2025 | 42,80 | 43,91 | 42,61 | 43,41 | 1,47% | 7.360.671,00 |
| 21.11.2025 | 42,72 | 42,89 | 42,27 | 42,78 | 0,90% | 4.746.543,00 |
| 20.11.2025 | 42,93 | 43,62 | 42,38 | 42,40 | -0,70% | 2.582.550,00 |
| 19.11.2025 | 43,15 | 43,20 | 42,60 | 42,70 | -0,84% | 2.653.772,00 |
| 18.11.2025 | 43,20 | 43,43 | 42,95 | 43,06 | -0,28% | 2.500.641,00 |
| 17.11.2025 | 43,08 | 43,25 | 42,79 | 43,18 | 0,70% | 2.252.236,00 |
| 14.11.2025 | 42,76 | 43,03 | 42,46 | 42,88 | -0,19% | 3.303.336,00 |
| 13.11.2025 | 43,47 | 43,57 | 42,23 | 42,96 | -1,56% | 5.632.604,00 |
| 12.11.2025 | 43,69 | 44,08 | 43,56 | 43,64 | -0,68% | 3.646.402,00 |
| 11.11.2025 | 43,63 | 43,98 | 43,33 | 43,94 | 0,50% | 3.009.905,00 |
| 10.11.2025 | 43,36 | 43,87 | 43,26 | 43,72 | 0,39% | 2.855.891,00 |
| 07.11.2025 | 42,77 | 43,56 | 42,60 | 43,55 | 1,80% | 3.338.771,00 |
| 06.11.2025 | 42,75 | 43,05 | 42,41 | 42,78 | -0,21% | 4.330.635,00 |
| 05.11.2025 | 42,83 | 42,91 | 42,06 | 42,87 | 0,00% | 3.716.308,00 |
| 04.11.2025 | 42,57 | 42,92 | 42,08 | 42,87 | 0,68% | 4.342.862,00 |
| 03.11.2025 | 41,99 | 42,60 | 41,51 | 42,58 | 1,12% | 5.934.533,00 |
| 31.10.2025 | 42,21 | 42,28 | 41,61 | 42,11 | -0,05% | 7.328.015,00 |
| 30.10.2025 | 42,43 | 42,70 | 41,66 | 42,13 | -0,78% | 8.511.027,00 |
| 29.10.2025 | 44,50 | 44,88 | 42,07 | 42,46 | -2,14% | 10.825.747,00 |
| 28.10.2025 | 44,00 | 44,03 | 43,14 | 43,39 | -0,78% | 5.155.650,00 |
| 27.10.2025 | 43,62 | 43,76 | 43,17 | 43,73 | 0,23% | 2.931.467,00 |
| 24.10.2025 | 44,16 | 44,16 | 43,49 | 43,63 | -0,59% | 2.717.584,00 |
| 23.10.2025 | 44,32 | 44,36 | 43,34 | 43,89 | -0,55% | - |
| 22.10.2025 | 43,97 | 44,27 | 43,65 | 44,13 | 0,96% | 5.448.206,00 |
| 21.10.2025 | 43,95 | 44,12 | 43,44 | 43,71 | -0,32% | 4.002.868,00 |
| 20.10.2025 | 43,99 | 44,05 | 43,57 | 43,85 | 1,39% | 3.402.628,00 |
| 17.10.2025 | 43,27 | 43,45 | 42,95 | 43,25 | 0,07% | 2.113.143,00 |
| 16.10.2025 | 43,66 | 44,05 | 43,05 | 43,22 | -0,76% | 4.101.886,00 |
| 15.10.2025 | 43,01 | 43,61 | 42,75 | 43,55 | 1,44% | 3.402.257,00 |
| 14.10.2025 | 42,67 | 43,23 | 42,62 | 42,93 | 0,47% | 3.922.973,00 |