41,402$
-0,62%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 41,38 | 41,64 | 41,16 | 41,39 | -0,65% | 4.668.891,00 |
| 03.09.2026 | 41,30 | 41,79 | 41,24 | 41,66 | 1,24% | 4.786.669,00 |
| 02.09.2026 | 40,79 | 41,19 | 40,61 | 41,15 | 0,46% | 5.154.075,00 |
| 01.09.2026 | 41,04 | 41,28 | 40,76 | 40,96 | 0,10% | 6.939.251,00 |
| 31.08.2026 | 40,44 | 41,08 | 40,09 | 40,92 | 0,86% | 6.917.856,00 |
| 28.08.2026 | 41,30 | 41,30 | 40,49 | 40,57 | -0,95% | 3.065.139,00 |
| 27.08.2026 | 40,81 | 41,08 | 40,61 | 40,96 | -0,41% | 3.725.925,00 |
| 26.08.2026 | 40,61 | 41,25 | 40,61 | 41,13 | 1,18% | 5.074.316,00 |
| 25.08.2026 | 40,90 | 41,08 | 40,65 | 40,65 | -0,44% | 4.434.015,00 |
| 24.08.2026 | 40,66 | 40,89 | 40,49 | 40,83 | 0,52% | 5.679.629,00 |
| 21.08.2026 | 41,77 | 42,38 | 40,61 | 40,62 | -2,45% | 5.680.549,00 |
| 20.08.2026 | 41,50 | 42,23 | 41,43 | 41,64 | 0,02% | 6.358.762,00 |
| 19.08.2026 | 42,24 | 42,27 | 41,58 | 41,63 | -1,16% | 6.808.699,00 |
| 18.08.2026 | 43,22 | 43,22 | 42,01 | 42,12 | -0,59% | 4.419.657,00 |
| 17.08.2026 | 42,26 | 42,38 | 41,96 | 42,37 | -0,31% | 5.494.861,00 |
| 14.08.2026 | 42,03 | 42,64 | 41,98 | 42,50 | 1,00% | 4.719.610,00 |
| 13.08.2026 | 42,19 | 42,36 | 42,04 | 42,08 | 0,21% | 4.697.177,00 |
| 12.08.2026 | 41,82 | 42,37 | 41,67 | 41,99 | -0,05% | 6.531.256,00 |
| 11.08.2026 | 41,73 | 42,11 | 41,41 | 42,01 | 0,55% | 7.579.189,00 |
| 10.08.2026 | 42,34 | 42,34 | 41,70 | 41,78 | -1,95% | 7.672.948,00 |
| 07.08.2026 | 43,15 | 43,31 | 42,55 | 42,61 | -1,78% | 7.667.034,00 |
| 06.08.2026 | 43,28 | 43,51 | 42,70 | 43,38 | 1,10% | 9.208.778,00 |
| 05.08.2026 | 42,96 | 43,99 | 41,95 | 42,91 | -3,64% | 13.564.722,00 |
| 04.08.2026 | 44,69 | 44,69 | 43,69 | 44,53 | 0,00% | 6.885.387,00 |
| 03.08.2026 | 44,35 | 45,02 | 44,25 | 44,53 | 0,23% | 4.953.662,00 |
| 31.07.2026 | 44,75 | 44,96 | 44,43 | 44,43 | -1,42% | 4.497.560,00 |
| 30.07.2026 | 45,21 | 45,27 | 44,32 | 45,07 | 0,58% | 5.644.909,00 |
| 29.07.2026 | 45,73 | 45,90 | 44,78 | 44,81 | -2,01% | 4.416.026,00 |
| 28.07.2026 | 46,31 | 46,53 | 45,73 | 45,73 | -0,17% | 3.743.386,00 |
| 27.07.2026 | 46,54 | 46,69 | 45,68 | 45,81 | -1,86% | 2.734.535,00 |
| 24.07.2026 | 46,98 | 47,07 | 46,50 | 46,68 | -0,15% | 3.839.961,00 |
| 23.07.2026 | 46,11 | 47,02 | 46,06 | 46,75 | 0,39% | 3.066.313,00 |
| 22.07.2026 | 45,76 | 46,62 | 45,70 | 46,57 | 2,64% | 3.845.379,00 |
| 21.07.2026 | 45,82 | 45,82 | 44,83 | 45,37 | 0,00% | 8.350.718,00 |
| 20.07.2026 | 46,20 | 46,39 | 45,24 | 45,37 | -1,33% | 4.616.233,00 |
| 17.07.2026 | 46,50 | 46,99 | 45,79 | 45,98 | -0,63% | 5.771.769,00 |
| 16.07.2026 | 45,73 | 46,33 | 45,62 | 46,27 | 1,23% | 5.148.211,00 |
| 15.07.2026 | 46,59 | 46,71 | 45,47 | 45,71 | -1,95% | 5.194.963,00 |
| 14.07.2026 | 47,47 | 47,54 | 46,51 | 46,62 | -0,96% | 5.131.330,00 |
| 13.07.2026 | 46,97 | 47,34 | 46,95 | 47,07 | 0,36% | 4.512.977,00 |
| 10.07.2026 | 46,64 | 47,14 | 46,55 | 46,90 | 0,51% | 2.982.975,00 |
| 09.07.2026 | 47,44 | 47,44 | 46,60 | 46,66 | -0,41% | 3.385.904,00 |
| 08.07.2026 | 47,67 | 47,75 | 46,76 | 46,85 | -1,35% | 4.902.767,00 |
| 07.07.2026 | 47,37 | 48,06 | 47,37 | 47,49 | 0,94% | 3.017.013,00 |
| 06.07.2026 | 47,68 | 47,82 | 47,02 | 47,05 | -1,61% | 3.933.156,00 |
| 02.07.2026 | 47,34 | 47,82 | 46,98 | 47,82 | 2,03% | 5.651.411,00 |
| 01.07.2026 | 47,55 | 47,70 | 46,86 | 46,87 | -1,43% | 5.119.725,00 |
| 30.06.2026 | 47,65 | 48,18 | 47,50 | 47,55 | -1,25% | 8.463.849,00 |
| 29.06.2026 | 48,81 | 49,21 | 47,94 | 48,15 | -1,89% | 6.619.651,00 |
| 26.06.2026 | 48,18 | 49,08 | 48,06 | 49,08 | 2,66% | 6.583.926,00 |
| 25.06.2026 | 47,99 | 48,38 | 47,53 | 47,81 | 0,38% | 5.648.567,00 |
| 24.06.2026 | 47,26 | 47,68 | 47,07 | 47,63 | 0,78% | 4.257.766,00 |
| 23.06.2026 | 47,21 | 47,74 | 46,17 | 47,26 | -0,78% | 6.335.845,00 |
| 22.06.2026 | 46,94 | 47,90 | 46,59 | 47,63 | 0,99% | 3.862.220,00 |
| 19.06.2026 | 47,20 | 47,24 | 47,16 | 47,16 | -0,21% | - |
| 18.06.2026 | 47,13 | 47,41 | 46,84 | 47,26 | 1,05% | 6.123.698,00 |
| 17.06.2026 | 47,41 | 47,88 | 46,52 | 46,77 | -1,99% | 5.523.144,00 |
| 16.06.2026 | 47,64 | 48,08 | 47,44 | 47,72 | 0,53% | 2.418.034,00 |
| 15.06.2026 | 47,05 | 47,80 | 46,93 | 47,47 | 0,55% | 3.521.785,00 |
| 12.06.2026 | 46,80 | 47,32 | 46,80 | 47,21 | 1,27% | 3.028.896,00 |
| 11.06.2026 | 46,89 | 47,25 | 46,52 | 46,62 | -0,02% | 3.210.684,00 |
| 10.06.2026 | 46,72 | 46,72 | 46,27 | 46,63 | 0,65% | 3.197.875,00 |
| 09.06.2026 | 46,10 | 46,58 | 45,86 | 46,33 | 1,05% | 2.752.095,00 |
| 08.06.2026 | 46,79 | 46,79 | 45,69 | 45,85 | -1,63% | 3.321.862,00 |
| 05.06.2026 | 46,02 | 46,86 | 46,00 | 46,61 | 1,66% | 2.949.484,00 |
| 04.06.2026 | 45,70 | 45,93 | 45,15 | 45,85 | 0,70% | 3.447.617,00 |
| 03.06.2026 | 45,97 | 46,58 | 45,53 | 45,53 | -0,72% | 4.298.224,00 |
| 02.06.2026 | 45,22 | 45,87 | 45,09 | 45,86 | 1,69% | 3.134.455,00 |
| 01.06.2026 | 45,78 | 45,87 | 45,10 | 45,10 | -2,42% | 3.376.849,00 |
| 29.05.2026 | 46,70 | 46,88 | 46,08 | 46,22 | -1,18% | 4.476.445,00 |
| 28.05.2026 | 47,41 | 47,68 | 46,61 | 46,77 | -1,47% | 3.300.965,00 |
| 27.05.2026 | 47,69 | 47,86 | 47,36 | 47,47 | -0,69% | 2.505.710,00 |
| 26.05.2026 | 48,00 | 48,05 | 47,64 | 47,80 | -0,10% | 3.165.494,00 |
| 22.05.2026 | 47,81 | 47,92 | 47,38 | 47,85 | 0,29% | 2.489.593,00 |
| 21.05.2026 | 47,18 | 47,85 | 47,10 | 47,71 | 1,47% | 4.472.124,00 |
| 20.05.2026 | 47,84 | 47,90 | 47,02 | 47,02 | -0,84% | 5.349.869,00 |
| 19.05.2026 | 46,40 | 47,69 | 46,20 | 47,42 | 1,87% | 4.539.622,00 |
| 18.05.2026 | 46,70 | 46,99 | 46,21 | 46,55 | 0,54% | 3.829.440,00 |
| 15.05.2026 | 47,14 | 47,16 | 46,16 | 46,30 | -2,36% | 3.908.572,00 |
| 14.05.2026 | 46,92 | 47,44 | 46,89 | 47,42 | 0,79% | 2.885.053,00 |
| 13.05.2026 | 47,03 | 47,31 | 46,63 | 47,05 | -0,30% | 2.684.804,00 |
| 12.05.2026 | 46,81 | 47,49 | 46,81 | 47,19 | 0,34% | 4.193.310,00 |
| 11.05.2026 | 47,07 | 47,47 | 46,88 | 47,03 | 0,66% | 5.078.497,00 |
| 08.05.2026 | 47,24 | 47,30 | 46,66 | 46,72 | -0,64% | 3.853.305,00 |
| 07.05.2026 | 47,34 | 47,56 | 46,58 | 47,02 | -1,03% | 6.155.398,00 |
| 06.05.2026 | 48,31 | 48,64 | 46,95 | 47,51 | -1,41% | 12.195.040,00 |
| 05.05.2026 | 48,17 | 48,71 | 47,99 | 48,19 | 0,23% | 5.278.232,00 |
| 04.05.2026 | 47,91 | 48,38 | 47,68 | 48,08 | 0,00% | 5.654.086,00 |
| 01.05.2026 | 48,30 | 48,98 | 48,00 | 48,08 | -0,41% | 4.686.801,00 |
| 30.04.2026 | 48,15 | 48,92 | 47,29 | 48,28 | 0,21% | 10.098.575,00 |
| 29.04.2026 | 48,37 | 48,73 | 48,09 | 48,18 | -0,66% | 5.855.878,00 |
| 28.04.2026 | 48,58 | 48,67 | 48,16 | 48,50 | 0,58% | 8.554.484,00 |
| 27.04.2026 | 48,17 | 48,60 | 48,09 | 48,22 | 0,48% | 6.147.978,00 |
| 24.04.2026 | 48,28 | 48,35 | 47,92 | 47,99 | -0,62% | 3.402.992,00 |
| 23.04.2026 | 47,16 | 48,44 | 47,16 | 48,29 | 3,07% | 3.982.509,00 |
| 22.04.2026 | 47,31 | 47,58 | 46,49 | 46,85 | -0,17% | 4.417.324,00 |
| 21.04.2026 | 48,09 | 48,17 | 46,91 | 46,93 | -1,78% | 5.130.564,00 |
| 20.04.2026 | 48,17 | 48,46 | 47,64 | 47,78 | -1,10% | 4.389.157,00 |
| 17.04.2026 | 48,57 | 48,83 | 47,82 | 48,31 | 1,24% | 9.707.681,00 |
| 16.04.2026 | 47,29 | 47,79 | 46,99 | 47,72 | 0,74% | 4.100.709,00 |