41,967$
0,21%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 41,69 | 41,90 | 41,49 | 41,88 | 0,75% | 2.863.711,00 |
| 05.01.2026 | 42,02 | 42,05 | 40,83 | 41,57 | -1,40% | 3.635.890,00 |
| 02.01.2026 | 41,86 | 42,36 | 41,48 | 42,16 | 0,96% | 2.983.610,00 |
| 31.12.2025 | 42,05 | 42,08 | 41,62 | 41,76 | -0,69% | 2.204.320,00 |
| 30.12.2025 | 41,97 | 42,20 | 41,77 | 42,05 | 0,29% | 2.577.603,00 |
| 29.12.2025 | 41,75 | 42,12 | 41,75 | 41,93 | 0,50% | 2.260.911,00 |
| 26.12.2025 | 41,90 | 41,91 | 41,61 | 41,72 | -0,38% | 1.269.451,00 |
| 24.12.2025 | 41,62 | 41,92 | 41,48 | 41,88 | 0,67% | 1.251.286,00 |
| 23.12.2025 | 41,54 | 41,80 | 41,35 | 41,60 | 0,36% | 3.271.418,00 |
| 22.12.2025 | 40,89 | 41,50 | 40,75 | 41,45 | 1,17% | 2.872.586,00 |
| 19.12.2025 | 41,51 | 41,59 | 40,96 | 40,97 | -1,30% | 6.079.044,00 |
| 18.12.2025 | 41,43 | 41,86 | 41,41 | 41,51 | 0,63% | 4.575.585,00 |
| 17.12.2025 | 41,55 | 41,80 | 41,14 | 41,25 | -0,43% | 4.029.808,00 |
| 16.12.2025 | 41,88 | 41,93 | 41,37 | 41,43 | -0,96% | 3.230.372,00 |
| 15.12.2025 | 41,62 | 41,88 | 41,33 | 41,83 | 1,01% | 2.175.083,00 |
| 12.12.2025 | 41,78 | 42,03 | 41,31 | 41,41 | -0,67% | 2.384.754,00 |
| 11.12.2025 | 41,35 | 41,89 | 41,33 | 41,69 | 0,87% | 2.494.675,00 |
| 10.12.2025 | 41,45 | 41,50 | 41,21 | 41,33 | -0,27% | 4.002.567,00 |
| 09.12.2025 | 41,58 | 41,82 | 41,40 | 41,44 | 0,29% | 2.382.095,00 |
| 08.12.2025 | 41,99 | 41,99 | 41,29 | 41,32 | -1,62% | 2.675.142,00 |
| 05.12.2025 | 41,75 | 42,26 | 41,75 | 42,00 | 0,26% | 2.841.118,00 |
| 04.12.2025 | 41,97 | 42,42 | 41,35 | 41,89 | 0,02% | 5.859.869,00 |
| 03.12.2025 | 42,40 | 42,51 | 41,71 | 41,88 | -0,90% | 4.332.842,00 |
| 02.12.2025 | 43,30 | 43,54 | 42,25 | 42,26 | -1,72% | 2.209.572,00 |
| 01.12.2025 | 43,98 | 44,02 | 42,97 | 43,00 | -2,56% | 3.468.577,00 |
| 28.11.2025 | 43,79 | 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% | 3.004.434,00 |
| 24.11.2025 | 42,80 | 43,91 | 42,61 | 43,41 | 1,47% | 7.441.651,00 |
| 21.11.2025 | 42,57 | 42,89 | 42,27 | 42,78 | 0,90% | 4.750.050,00 |
| 20.11.2025 | 42,93 | 43,62 | 42,38 | 42,40 | -0,70% | 2.585.598,00 |
| 19.11.2025 | 43,15 | 43,20 | 42,60 | 42,70 | -0,84% | 2.659.272,00 |
| 18.11.2025 | 43,20 | 43,43 | 42,95 | 43,06 | -0,28% | 2.502.694,00 |
| 17.11.2025 | 43,08 | 43,25 | 42,79 | 43,18 | 0,70% | 2.268.080,00 |
| 14.11.2025 | 42,65 | 43,03 | 42,46 | 42,88 | -0,19% | 3.304.355,00 |
| 13.11.2025 | 43,47 | 43,57 | 42,23 | 42,96 | -1,56% | 5.633.572,00 |
| 12.11.2025 | 43,69 | 44,08 | 43,56 | 43,64 | -0,68% | 3.646.460,00 |
| 11.11.2025 | 43,63 | 43,98 | 43,33 | 43,94 | 0,50% | 3.062.921,00 |
| 10.11.2025 | 43,36 | 43,87 | 43,26 | 43,72 | 0,39% | 3.113.898,00 |
| 07.11.2025 | 42,80 | 43,56 | 42,60 | 43,55 | 1,80% | 3.340.999,00 |
| 06.11.2025 | 42,75 | 43,05 | 42,41 | 42,78 | -0,21% | 4.379.022,00 |
| 05.11.2025 | 42,83 | 42,91 | 42,06 | 42,87 | 0,00% | 3.773.501,00 |
| 04.11.2025 | 42,57 | 42,92 | 42,08 | 42,87 | 0,68% | 4.381.008,00 |
| 03.11.2025 | 41,99 | 42,60 | 41,51 | 42,58 | 1,12% | 5.934.796,00 |
| 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 | 44,06 | 44,16 | 43,49 | 43,63 | -0,59% | 2.718.061,00 |
| 23.10.2025 | 44,32 | 44,36 | 43,34 | 43,89 | -0,55% | 5.265.388,00 |
| 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 |
| 13.10.2025 | 43,00 | 43,43 | 42,68 | 42,73 | -0,30% | 3.552.743,00 |
| 10.10.2025 | 43,09 | 43,51 | 42,83 | 42,86 | -0,19% | 3.125.673,00 |
| 09.10.2025 | 44,11 | 44,23 | 42,91 | 42,94 | -2,19% | 4.575.043,00 |
| 08.10.2025 | 43,83 | 43,93 | 43,31 | 43,90 | 0,71% | 2.813.895,00 |
| 07.10.2025 | 44,13 | 44,29 | 43,45 | 43,59 | -1,31% | 5.162.545,00 |
| 06.10.2025 | 43,96 | 44,52 | 43,78 | 44,17 | 0,78% | 4.278.016,00 |
| 03.10.2025 | 43,06 | 44,18 | 43,00 | 43,83 | 1,69% | 4.196.386,00 |
| 02.10.2025 | 42,96 | 43,14 | 42,60 | 43,10 | 0,07% | 3.344.506,00 |
| 01.10.2025 | 43,24 | 43,71 | 43,04 | 43,07 | -0,53% | 3.361.211,00 |
| 30.09.2025 | 43,29 | 43,50 | 42,97 | 43,30 | 0,21% | 3.803.323,00 |
| 29.09.2025 | 42,63 | 43,27 | 42,44 | 43,21 | 1,50% | 4.978.071,00 |
| 26.09.2025 | 42,10 | 42,58 | 41,87 | 42,57 | 1,79% | 4.257.037,00 |
| 25.09.2025 | 42,40 | 42,54 | 41,73 | 41,82 | -1,32% | 4.781.907,00 |
| 24.09.2025 | 41,65 | 42,50 | 41,58 | 42,38 | 1,95% | 6.496.007,00 |
| 23.09.2025 | 41,15 | 41,67 | 41,08 | 41,57 | 0,65% | 5.469.627,00 |
| 22.09.2025 | 40,58 | 41,74 | 40,52 | 41,30 | 2,43% | 8.966.192,00 |
| 19.09.2025 | 40,25 | 40,57 | 40,10 | 40,32 | 0,40% | 5.497.375,00 |
| 18.09.2025 | 39,50 | 40,31 | 39,33 | 40,16 | 1,39% | 6.090.767,00 |
| 17.09.2025 | 39,58 | 40,08 | 39,44 | 39,61 | 0,61% | 4.378.217,00 |
| 16.09.2025 | 40,41 | 40,56 | 39,30 | 39,37 | -2,89% | 5.385.431,00 |
| 15.09.2025 | 41,04 | 41,14 | 40,54 | 40,54 | -1,15% | 4.361.245,00 |
| 12.09.2025 | 40,83 | 41,20 | 40,75 | 41,01 | -0,29% | 2.379.918,00 |
| 11.09.2025 | 40,72 | 41,20 | 40,45 | 41,13 | 0,98% | 4.422.746,00 |
| 10.09.2025 | 40,56 | 40,83 | 40,38 | 40,73 | 0,59% | 2.721.967,00 |
| 09.09.2025 | 40,24 | 40,67 | 39,99 | 40,49 | 0,65% | 2.642.939,00 |
| 08.09.2025 | 40,33 | 40,52 | 40,02 | 40,23 | -0,25% | 4.587.720,00 |
| 05.09.2025 | 39,48 | 40,59 | 39,40 | 40,33 | 1,26% | 10.085.283,00 |
| 04.09.2025 | 41,91 | 41,91 | 38,45 | 39,83 | -4,71% | 15.860.542,00 |
| 03.09.2025 | 41,91 | 42,23 | 41,62 | 41,80 | -0,74% | 2.808.096,00 |
| 02.09.2025 | 42,02 | 42,39 | 41,63 | 42,11 | -0,38% | 2.362.144,00 |
| 29.08.2025 | 42,21 | 42,36 | 42,08 | 42,27 | 0,31% | 1.756.597,00 |
| 28.08.2025 | 42,33 | 42,44 | 42,08 | 42,14 | -0,71% | 2.184.910,00 |
| 27.08.2025 | 42,28 | 42,63 | 42,26 | 42,44 | 0,14% | 2.491.928,00 |
| 26.08.2025 | 42,70 | 42,70 | 42,10 | 42,38 | -0,68% | 4.133.758,00 |
| 25.08.2025 | 42,63 | 43,00 | 42,52 | 42,67 | -0,63% | 3.016.705,00 |
| 22.08.2025 | 42,46 | 42,97 | 42,33 | 42,94 | 1,54% | 3.793.711,00 |
| 21.08.2025 | 42,53 | 42,69 | 42,22 | 42,29 | -0,59% | 2.614.592,00 |
| 20.08.2025 | 42,50 | 42,81 | 42,30 | 42,54 | 0,61% | 2.644.735,00 |
| 19.08.2025 | 41,72 | 42,36 | 41,72 | 42,28 | 1,37% | 2.576.506,00 |
| 18.08.2025 | 41,81 | 42,10 | 41,62 | 41,71 | -0,57% | 2.796.496,00 |
| 15.08.2025 | 42,56 | 42,66 | 41,80 | 41,95 | -1,41% | 3.727.167,00 |
| 14.08.2025 | 42,71 | 42,83 | 42,42 | 42,55 | -0,30% | 4.033.726,00 |