58,890€
1,92%
Echtzeit-Aktienkurs Evergy Inc.
Bid:
Ask:
Aktienkurse zur Evergy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.12.2024 | 57,94 | 57,94 | 57,94 | 57,94 | 0,28% | - |
19.12.2024 | 57,78 | 57,78 | 57,78 | 57,78 | -1,63% | - |
18.12.2024 | 58,08 | 58,74 | 58,08 | 58,74 | 0,79% | 28,00 |
17.12.2024 | 58,28 | 58,28 | 58,28 | 58,28 | -1,82% | - |
16.12.2024 | 58,46 | 59,36 | 58,46 | 59,36 | 0,71% | 167,00 |
13.12.2024 | 58,94 | 58,94 | 58,94 | 58,94 | 0,24% | - |
12.12.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -0,03% | - |
11.12.2024 | 58,82 | 58,82 | 58,82 | 58,82 | 0,20% | - |
10.12.2024 | 58,70 | 58,70 | 58,70 | 58,70 | -1,61% | - |
09.12.2024 | 59,24 | 59,66 | 59,24 | 59,66 | -0,57% | 20,00 |
06.12.2024 | 59,46 | 60,00 | 59,46 | 60,00 | -0,86% | 85,00 |
05.12.2024 | 59,62 | 60,52 | 59,62 | 60,52 | 1,41% | 150,00 |
04.12.2024 | 59,68 | 59,68 | 59,68 | 59,68 | -0,86% | - |
03.12.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -1,79% | - |
02.12.2024 | 61,30 | 61,30 | 61,30 | 61,30 | 0,49% | - |
29.11.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -1,29% | - |
28.11.2024 | 61,18 | 61,80 | 61,18 | 61,80 | 0,65% | 32,00 |
27.11.2024 | 61,40 | 61,40 | 61,40 | 61,40 | 0,46% | - |
26.11.2024 | 61,12 | 61,12 | 61,12 | 61,12 | 0,36% | - |
25.11.2024 | 60,90 | 60,90 | 60,90 | 60,90 | -0,52% | - |
22.11.2024 | 61,22 | 61,22 | 61,22 | 61,22 | -0,02% | - |
21.11.2024 | 60,39 | 61,37 | 59,66 | 61,23 | 2,08% | 40,00 |
20.11.2024 | 59,98 | 59,98 | 59,98 | 59,98 | 0,20% | - |
19.11.2024 | 59,86 | 59,86 | 59,86 | 59,86 | -2,03% | - |
18.11.2024 | 60,06 | 61,10 | 60,04 | 61,10 | 3,52% | 44,00 |
15.11.2024 | 59,02 | 59,02 | 59,02 | 59,02 | -1,63% | - |
14.11.2024 | 59,68 | 60,00 | 59,68 | 60,00 | 1,15% | 5,00 |
13.11.2024 | 59,32 | 59,32 | 59,32 | 59,32 | 0,41% | - |
12.11.2024 | 59,08 | 59,08 | 59,08 | 59,08 | 2,00% | - |
11.11.2024 | 57,92 | 57,92 | 57,92 | 57,92 | 2,40% | - |
08.11.2024 | 56,56 | 56,56 | 56,56 | 56,56 | 0,28% | - |
07.11.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -2,79% | - |
06.11.2024 | 56,76 | 58,02 | 56,76 | 58,02 | 4,73% | 50,00 |
05.11.2024 | 54,58 | 55,40 | 54,58 | 55,40 | 2,03% | 40,00 |
04.11.2024 | 54,30 | 54,30 | 54,30 | 54,30 | -1,84% | - |
01.11.2024 | 55,32 | 55,32 | 55,32 | 55,32 | 0,99% | - |
31.10.2024 | 54,78 | 54,78 | 54,78 | 54,78 | -0,58% | - |
30.10.2024 | 55,10 | 55,10 | 55,10 | 55,10 | -1,47% | - |
29.10.2024 | 56,14 | 56,14 | 55,92 | 55,92 | 0,07% | 50,00 |
28.10.2024 | 55,88 | 55,88 | 55,88 | 55,88 | -2,17% | - |
25.10.2024 | 56,54 | 57,12 | 56,54 | 57,12 | 0,21% | 20,00 |
24.10.2024 | 57,00 | 57,36 | 57,00 | 57,00 | 0,88% | 30,00 |
23.10.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 0,61% | - |
22.10.2024 | 56,16 | 56,16 | 56,16 | 56,16 | -0,95% | - |
21.10.2024 | 56,70 | 56,70 | 56,70 | 56,70 | 1,83% | 100,00 |
18.10.2024 | 55,68 | 55,68 | 55,68 | 55,68 | -0,43% | - |
17.10.2024 | 55,92 | 55,92 | 55,92 | 55,92 | -0,14% | - |
16.10.2024 | 55,10 | 56,00 | 55,10 | 56,00 | 2,90% | 100,00 |
15.10.2024 | 54,42 | 54,42 | 54,42 | 54,42 | 1,04% | - |
14.10.2024 | 53,86 | 53,86 | 53,86 | 53,86 | 0,49% | - |
11.10.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -0,70% | 119,00 |
10.10.2024 | 53,98 | 53,98 | 53,98 | 53,98 | -0,15% | - |
09.10.2024 | 54,06 | 54,06 | 54,06 | 54,06 | 0,37% | - |
08.10.2024 | 53,86 | 53,86 | 53,86 | 53,86 | -1,21% | - |
07.10.2024 | 54,52 | 54,52 | 54,52 | 54,52 | -0,51% | - |
04.10.2024 | 54,80 | 54,80 | 54,80 | 54,80 | -0,33% | - |
03.10.2024 | 54,98 | 54,98 | 54,98 | 54,98 | -0,33% | - |
02.10.2024 | 55,16 | 55,16 | 55,16 | 55,16 | -0,11% | - |
01.10.2024 | 55,22 | 55,22 | 55,22 | 55,22 | 0,51% | - |
30.09.2024 | 54,94 | 54,94 | 54,94 | 54,94 | 0,48% | - |
27.09.2024 | 54,68 | 54,68 | 54,68 | 54,68 | -1,69% | - |
26.09.2024 | 55,62 | 55,62 | 55,62 | 55,62 | 0,36% | - |
25.09.2024 | 54,50 | 55,42 | 54,50 | 55,42 | -0,07% | 50,00 |
24.09.2024 | 55,46 | 55,46 | 55,46 | 55,46 | -0,07% | - |
23.09.2024 | 55,02 | 55,50 | 55,02 | 55,50 | 2,44% | 30,00 |
20.09.2024 | 54,18 | 54,18 | 54,18 | 54,18 | -2,76% | - |
19.09.2024 | 55,72 | 55,72 | 55,72 | 55,72 | 0,76% | - |
18.09.2024 | 55,30 | 55,30 | 55,30 | 55,30 | -0,54% | - |
17.09.2024 | 55,38 | 55,60 | 55,38 | 55,60 | 1,98% | 25,00 |
16.09.2024 | 54,52 | 54,52 | 54,52 | 54,52 | 0,89% | - |
13.09.2024 | 54,04 | 54,04 | 54,04 | 54,04 | -0,52% | - |
12.09.2024 | 54,32 | 54,32 | 54,32 | 54,32 | -0,04% | - |
11.09.2024 | 54,34 | 54,34 | 54,34 | 54,34 | -0,29% | - |
10.09.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,55% | - |
09.09.2024 | 54,20 | 54,20 | 54,20 | 54,20 | -0,18% | - |
06.09.2024 | 54,06 | 54,30 | 54,06 | 54,30 | 0,07% | 50,00 |
05.09.2024 | 54,26 | 54,26 | 54,26 | 54,26 | 1,23% | - |
04.09.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 0,64% | - |
03.09.2024 | 53,26 | 53,26 | 53,26 | 53,26 | -0,45% | - |
02.09.2024 | 53,40 | 53,50 | 53,40 | 53,50 | 0,56% | - |
30.08.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 1,37% | - |
29.08.2024 | 52,48 | 52,48 | 52,48 | 52,48 | -0,15% | - |
28.08.2024 | 52,56 | 52,56 | 52,56 | 52,56 | -1,46% | - |
27.08.2024 | 53,14 | 53,34 | 53,14 | 53,34 | 2,54% | 140,00 |
26.08.2024 | 52,02 | 52,02 | 52,02 | 52,02 | -1,33% | - |
23.08.2024 | 52,72 | 52,72 | 52,72 | 52,72 | 1,38% | - |
22.08.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,04% | - |
21.08.2024 | 52,02 | 52,02 | 52,02 | 52,02 | -1,22% | - |
20.08.2024 | 52,66 | 52,66 | 52,66 | 52,66 | -0,75% | - |
19.08.2024 | 53,06 | 53,06 | 53,06 | 53,06 | 0,11% | - |
16.08.2024 | 53,54 | 53,58 | 53,00 | 53,00 | -1,52% | 290,00 |
15.08.2024 | 53,88 | 53,88 | 53,82 | 53,82 | 0,56% | - |
14.08.2024 | 53,52 | 53,52 | 53,52 | 53,52 | 0,07% | - |
13.08.2024 | 53,48 | 53,48 | 53,48 | 53,48 | -0,59% | - |
12.08.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 1,17% | - |
09.08.2024 | 53,68 | 54,50 | 53,18 | 53,18 | -2,10% | 208,00 |
08.08.2024 | 53,82 | 54,32 | 53,72 | 54,32 | -0,07% | 49,00 |
07.08.2024 | 54,38 | 54,38 | 54,36 | 54,36 | 0,07% | 110,00 |
06.08.2024 | 54,32 | 54,32 | 54,32 | 54,32 | -1,06% | - |
05.08.2024 | 52,06 | 54,90 | 52,06 | 54,90 | 0,66% | 208,00 |