70,200$
1,77%
Echtzeit-Aktienkurs EVERGY INC.
Bid:
Ask:
Aktienkurse zur EVERGY INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 68,79 | 70,29 | 68,71 | 70,18 | 1,74% | 1.782.353,00 |
| 02.07.2025 | 69,20 | 69,36 | 68,31 | 68,98 | -0,69% | 2.240.207,00 |
| 01.07.2025 | 69,30 | 69,79 | 68,69 | 69,46 | 0,77% | 2.479.995,00 |
| 30.06.2025 | 68,16 | 69,07 | 67,86 | 68,93 | 0,91% | 1.958.660,00 |
| 27.06.2025 | 68,66 | 69,20 | 68,02 | 68,31 | -0,22% | 2.941.820,00 |
| 26.06.2025 | 68,39 | 68,88 | 68,14 | 68,46 | 0,40% | 2.213.549,00 |
| 25.06.2025 | 68,51 | 68,58 | 67,99 | 68,19 | -0,86% | 2.272.299,00 |
| 24.06.2025 | 68,35 | 69,06 | 68,33 | 68,78 | 0,45% | 2.629.144,00 |
| 23.06.2025 | 67,51 | 68,52 | 67,40 | 68,47 | 1,91% | 2.299.312,00 |
| 20.06.2025 | 67,12 | 67,78 | 66,89 | 67,19 | 0,60% | 2.769.091,00 |
| 18.06.2025 | 66,74 | 66,99 | 66,20 | 66,79 | 0,07% | 3.066.489,00 |
| 17.06.2025 | 67,29 | 67,30 | 66,19 | 66,74 | -0,70% | 1.655.367,00 |
| 16.06.2025 | 68,29 | 68,53 | 66,99 | 67,21 | -1,14% | 2.210.755,00 |
| 13.06.2025 | 67,88 | 68,16 | 67,60 | 67,99 | 0,08% | 1.957.653,00 |
| 12.06.2025 | 67,66 | 67,98 | 67,24 | 67,93 | 0,62% | 2.052.184,00 |
| 11.06.2025 | 67,96 | 68,20 | 67,45 | 67,51 | -0,66% | 2.692.325,00 |
| 10.06.2025 | 67,32 | 68,06 | 67,18 | 67,96 | 0,95% | 2.856.531,00 |
| 09.06.2025 | 65,25 | 67,95 | 65,25 | 67,32 | 3,19% | 5.463.257,00 |
| 06.06.2025 | 65,11 | 65,48 | 64,80 | 65,24 | 0,26% | 1.769.840,00 |
| 05.06.2025 | 64,98 | 65,31 | 64,70 | 65,07 | 0,03% | 1.590.507,00 |
| 04.06.2025 | 65,80 | 66,04 | 65,01 | 65,05 | -1,45% | 2.038.094,00 |
| 03.06.2025 | 66,50 | 66,52 | 65,14 | 66,01 | -0,73% | 2.180.374,00 |
| 02.06.2025 | 66,10 | 66,56 | 65,83 | 66,50 | 0,13% | 1.626.056,00 |
| 30.05.2025 | 66,23 | 66,70 | 65,91 | 66,41 | 0,27% | 2.941.493,00 |
| 29.05.2025 | 65,86 | 66,39 | 65,40 | 66,23 | 0,61% | 1.761.494,00 |
| 28.05.2025 | 66,04 | 66,17 | 65,19 | 65,83 | -0,60% | 2.514.016,00 |
| 27.05.2025 | 66,24 | 66,43 | 65,73 | 66,23 | 0,65% | 2.052.107,00 |
| 23.05.2025 | 65,71 | 65,86 | 64,75 | 65,80 | -0,18% | 1.502.959,00 |
| 22.05.2025 | 66,01 | 66,24 | 65,24 | 65,92 | -0,59% | 1.763.609,00 |
| 21.05.2025 | 67,08 | 67,37 | 66,26 | 66,31 | -1,73% | 1.752.600,00 |
| 20.05.2025 | 67,05 | 67,96 | 67,05 | 67,48 | 0,54% | 2.227.425,00 |
| 19.05.2025 | 66,58 | 67,19 | 66,48 | 67,12 | 0,28% | 2.077.014,00 |
| 16.05.2025 | 65,98 | 67,13 | 65,70 | 66,93 | 1,87% | 2.692.851,00 |
| 15.05.2025 | 64,30 | 65,82 | 64,22 | 65,70 | 2,56% | 1.684.613,00 |
| 14.05.2025 | 64,57 | 64,73 | 63,29 | 64,06 | -1,08% | 4.903.003,00 |
| 13.05.2025 | 65,35 | 65,48 | 64,50 | 64,76 | -0,90% | 2.252.642,00 |
| 12.05.2025 | 66,15 | 66,37 | 65,12 | 65,35 | -1,86% | 3.567.008,00 |
| 09.05.2025 | 67,00 | 67,05 | 65,95 | 66,59 | 0,05% | 2.910.840,00 |
| 08.05.2025 | 68,61 | 69,20 | 66,39 | 66,56 | -4,42% | 6.282.694,00 |
| 07.05.2025 | 69,24 | 70,36 | 69,24 | 69,64 | 0,56% | 2.454.827,00 |
| 06.05.2025 | 69,11 | 69,75 | 69,07 | 69,25 | -0,30% | 1.798.846,00 |
| 05.05.2025 | 68,88 | 69,65 | 68,63 | 69,46 | 0,30% | 1.533.922,00 |
| 02.05.2025 | 68,79 | 69,40 | 68,17 | 69,25 | 1,20% | 1.598.200,00 |
| 01.05.2025 | 68,86 | 69,47 | 68,20 | 68,43 | -0,93% | 1.562.733,00 |
| 30.04.2025 | 68,88 | 69,27 | 68,37 | 69,07 | 0,23% | 2.074.628,00 |
| 29.04.2025 | 68,96 | 69,18 | 68,58 | 68,91 | -0,16% | 1.651.647,00 |
| 28.04.2025 | 68,50 | 69,17 | 67,91 | 69,02 | 1,68% | 1.615.771,00 |
| 25.04.2025 | 68,46 | 68,62 | 67,65 | 67,88 | -0,59% | 1.972.293,00 |
| 24.04.2025 | 67,97 | 68,54 | 67,49 | 68,28 | 0,25% | 1.395.985,00 |
| 23.04.2025 | 68,36 | 68,76 | 67,42 | 68,11 | -0,37% | 1.644.445,00 |
| 22.04.2025 | 67,56 | 68,47 | 67,20 | 68,36 | 2,11% | 1.369.039,00 |
| 21.04.2025 | 68,30 | 68,35 | 66,52 | 66,95 | -2,08% | 1.620.362,00 |
| 17.04.2025 | 67,68 | 69,24 | 67,61 | 68,37 | 1,39% | 1.976.005,00 |
| 16.04.2025 | 67,80 | 68,46 | 67,24 | 67,43 | -0,65% | 3.385.460,00 |
| 15.04.2025 | 67,75 | 68,21 | 67,59 | 67,87 | 0,41% | 2.122.435,00 |
| 14.04.2025 | 66,63 | 67,76 | 66,27 | 67,59 | 1,61% | 2.019.033,00 |
| 11.04.2025 | 65,71 | 66,90 | 64,68 | 66,52 | 1,59% | 2.545.252,00 |
| 10.04.2025 | 65,02 | 66,28 | 64,25 | 65,48 | 0,45% | 2.696.017,00 |
| 09.04.2025 | 63,95 | 65,43 | 61,94 | 65,19 | 1,05% | 5.188.746,00 |
| 08.04.2025 | 65,43 | 66,39 | 63,87 | 64,51 | 0,23% | 2.920.576,00 |
| 07.04.2025 | 65,53 | 66,49 | 63,93 | 64,36 | -2,75% | 3.845.112,00 |
| 04.04.2025 | 69,00 | 69,22 | 65,77 | 66,18 | -4,39% | 4.851.277,00 |
| 03.04.2025 | 69,73 | 70,27 | 69,14 | 69,22 | -0,30% | 1.936.866,00 |
| 02.04.2025 | 69,10 | 69,52 | 68,52 | 69,43 | 0,61% | 1.280.893,00 |
| 01.04.2025 | 68,75 | 69,12 | 68,29 | 69,01 | 0,09% | 1.734.732,00 |
| 31.03.2025 | 68,26 | 69,21 | 68,17 | 68,95 | 1,59% | 2.529.758,00 |
| 28.03.2025 | 67,66 | 68,14 | 67,48 | 67,87 | 0,82% | 1.719.516,00 |
| 27.03.2025 | 67,35 | 67,96 | 67,12 | 67,32 | -0,01% | 3.041.229,00 |
| 26.03.2025 | 66,34 | 67,53 | 66,33 | 67,33 | 1,75% | 1.869.923,00 |
| 25.03.2025 | 67,39 | 67,39 | 65,88 | 66,17 | -1,98% | 2.037.346,00 |
| 24.03.2025 | 67,70 | 67,91 | 67,22 | 67,51 | 0,09% | 1.800.024,00 |
| 21.03.2025 | 67,92 | 68,42 | 66,93 | 67,45 | -0,77% | 3.434.233,00 |
| 20.03.2025 | 67,89 | 68,14 | 67,57 | 67,97 | 0,31% | 1.567.251,00 |
| 19.03.2025 | 66,93 | 67,96 | 66,75 | 67,76 | 0,98% | 1.714.898,00 |
| 18.03.2025 | 67,50 | 67,66 | 66,88 | 67,10 | -0,80% | 1.863.993,00 |
| 17.03.2025 | 67,40 | 68,06 | 66,86 | 67,64 | 0,28% | 4.125.919,00 |
| 14.03.2025 | 66,53 | 67,51 | 66,29 | 67,45 | 1,26% | 2.145.775,00 |
| 13.03.2025 | 66,30 | 67,08 | 66,02 | 66,61 | 0,47% | 2.481.848,00 |
| 12.03.2025 | 65,37 | 66,68 | 65,33 | 66,30 | 1,08% | 4.627.802,00 |
| 11.03.2025 | 65,33 | 66,57 | 64,94 | 65,59 | 0,81% | 3.241.492,00 |
| 10.03.2025 | 65,14 | 65,42 | 63,98 | 65,06 | -1,12% | 4.213.345,00 |
| 07.03.2025 | 65,78 | 66,87 | 65,65 | 65,80 | 0,11% | 3.050.268,00 |
| 06.03.2025 | 66,77 | 66,81 | 65,64 | 65,73 | -1,85% | 3.899.168,00 |
| 05.03.2025 | 67,14 | 67,65 | 66,59 | 66,97 | -1,07% | 2.589.704,00 |
| 04.03.2025 | 69,83 | 69,93 | 67,67 | 67,70 | -2,61% | 2.535.236,00 |
| 03.03.2025 | 68,75 | 69,58 | 68,63 | 69,51 | 0,87% | 1.747.633,00 |
| 28.02.2025 | 69,43 | 69,73 | 68,18 | 68,91 | 0,51% | 3.432.557,00 |
| 27.02.2025 | 68,61 | 69,90 | 68,04 | 68,56 | -0,78% | 3.599.001,00 |
| 26.02.2025 | 68,76 | 69,58 | 68,67 | 69,10 | 0,42% | 3.060.220,00 |
| 25.02.2025 | 68,56 | 69,06 | 68,41 | 68,81 | 0,61% | 2.469.843,00 |
| 24.02.2025 | 68,06 | 68,81 | 67,65 | 68,39 | 0,48% | 3.000.409,00 |
| 21.02.2025 | 67,17 | 68,38 | 67,11 | 68,06 | 1,20% | 2.284.255,00 |
| 20.02.2025 | 67,08 | 67,45 | 66,08 | 67,25 | -0,01% | 1.819.812,00 |
| 19.02.2025 | 67,05 | 67,39 | 66,76 | 67,26 | 0,28% | 1.548.355,00 |
| 18.02.2025 | 66,54 | 67,11 | 66,43 | 67,07 | 0,62% | 2.198.921,00 |
| 14.02.2025 | 66,90 | 67,89 | 66,57 | 66,66 | -0,34% | 1.706.828,00 |
| 13.02.2025 | 66,56 | 67,06 | 66,41 | 66,89 | 0,69% | 1.894.510,00 |
| 12.02.2025 | 65,41 | 66,53 | 65,33 | 66,43 | 0,32% | 1.289.763,00 |
| 11.02.2025 | 65,43 | 66,25 | 65,12 | 66,22 | 0,64% | 1.461.317,00 |
| 10.02.2025 | 65,41 | 65,82 | 64,72 | 65,80 | 0,90% | 1.285.495,00 |