65,070€
1,61%
Echtzeit-Aktienkurs Evergy Inc.
Bid:
Ask:
Aktienkurse zur Evergy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 63,62 | 63,62 | 63,62 | 63,62 | -0,66% | - |
| 20.02.2025 | 64,04 | 64,04 | 64,04 | 64,04 | 0,57% | - |
| 19.02.2025 | 63,68 | 63,68 | 63,68 | 63,68 | -0,75% | - |
| 18.02.2025 | 63,24 | 64,16 | 63,24 | 64,16 | 1,74% | 7,00 |
| 17.02.2025 | 63,06 | 63,06 | 63,06 | 63,06 | -0,66% | - |
| 14.02.2025 | 63,48 | 63,48 | 63,48 | 63,48 | 0,47% | - |
| 13.02.2025 | 63,18 | 63,18 | 63,18 | 63,18 | -0,41% | - |
| 12.02.2025 | 63,44 | 63,44 | 63,44 | 63,44 | 0,06% | - |
| 11.02.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -0,44% | - |
| 10.02.2025 | 62,72 | 63,68 | 62,72 | 63,68 | 1,60% | 48,00 |
| 07.02.2025 | 62,68 | 62,68 | 62,68 | 62,68 | 0,97% | - |
| 06.02.2025 | 62,08 | 62,08 | 62,08 | 62,08 | 1,01% | - |
| 05.02.2025 | 61,46 | 61,46 | 61,46 | 61,46 | -2,60% | - |
| 04.02.2025 | 62,48 | 63,10 | 62,48 | 63,10 | 1,94% | 259,00 |
| 03.02.2025 | 60,22 | 61,90 | 60,22 | 61,90 | 0,91% | 807,00 |
| 31.01.2025 | 61,34 | 61,34 | 61,34 | 61,34 | 2,13% | - |
| 30.01.2025 | 60,06 | 60,06 | 60,06 | 60,06 | -0,13% | - |
| 29.01.2025 | 60,14 | 60,14 | 60,14 | 60,14 | -1,64% | - |
| 28.01.2025 | 61,14 | 61,14 | 61,14 | 61,14 | 3,70% | - |
| 27.01.2025 | 59,42 | 59,42 | 58,96 | 58,96 | -1,50% | 150,00 |
| 24.01.2025 | 59,86 | 59,86 | 59,86 | 59,86 | -0,20% | - |
| 23.01.2025 | 59,98 | 59,98 | 59,98 | 59,98 | -1,22% | - |
| 22.01.2025 | 60,72 | 60,72 | 60,72 | 60,72 | 0,40% | - |
| 21.01.2025 | 60,48 | 60,48 | 60,48 | 60,48 | -0,56% | - |
| 20.01.2025 | 60,82 | 60,82 | 60,82 | 60,82 | -1,11% | - |
| 17.01.2025 | 60,70 | 61,50 | 60,70 | 61,50 | 3,36% | 15,00 |
| 16.01.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,78% | - |
| 15.01.2025 | 59,04 | 59,04 | 59,04 | 59,04 | 0,51% | - |
| 14.01.2025 | 58,74 | 58,74 | 58,74 | 58,74 | -0,44% | - |
| 13.01.2025 | 58,24 | 59,00 | 58,24 | 59,00 | 0,37% | 150,00 |
| 10.01.2025 | 58,78 | 58,78 | 58,78 | 58,78 | 0,17% | - |
| 09.01.2025 | 58,68 | 58,68 | 58,68 | 58,68 | 1,03% | - |
| 08.01.2025 | 58,08 | 58,08 | 58,08 | 58,08 | 0,94% | - |
| 07.01.2025 | 57,54 | 57,54 | 57,54 | 57,54 | -2,90% | - |
| 06.01.2025 | 59,26 | 59,26 | 59,26 | 59,26 | -1,40% | - |
| 03.01.2025 | 59,54 | 60,10 | 59,54 | 60,10 | 1,97% | 31,00 |
| 02.01.2025 | 58,94 | 58,94 | 58,94 | 58,94 | 0,34% | - |
| 30.12.2024 | 58,74 | 58,74 | 58,74 | 58,74 | -1,38% | - |
| 27.12.2024 | 58,82 | 59,56 | 58,82 | 59,56 | 1,92% | 193,00 |
| 23.12.2024 | 58,44 | 58,44 | 58,44 | 58,44 | 0,86% | - |
| 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% | - |