69,200$
-0,33%
Echtzeit-Aktienkurs EVERGY INC.
Bid:
Ask:
Aktienkurse zur EVERGY INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 65,45 | 65,80 | 65,11 | 65,21 | -0,47% | 1.044.562,00 |
| 06.02.2025 | 65,25 | 65,60 | 64,67 | 65,52 | 0,85% | 2.284.856,00 |
| 05.02.2025 | 64,78 | 65,06 | 64,43 | 64,97 | 1,03% | 1.406.411,00 |
| 04.02.2025 | 64,37 | 64,73 | 63,85 | 64,31 | -0,86% | 1.312.035,00 |
| 03.02.2025 | 63,65 | 65,07 | 63,53 | 64,87 | 1,09% | 1.773.219,00 |
| 31.01.2025 | 64,27 | 64,44 | 63,87 | 64,17 | -0,12% | 3.105.537,00 |
| 30.01.2025 | 63,33 | 64,41 | 63,33 | 64,25 | 1,95% | 1.767.765,00 |
| 29.01.2025 | 63,21 | 63,56 | 62,85 | 63,02 | -0,30% | 1.383.362,00 |
| 28.01.2025 | 64,45 | 64,45 | 63,18 | 63,21 | -1,59% | 1.621.886,00 |
| 27.01.2025 | 63,92 | 64,27 | 62,83 | 64,23 | 1,12% | 2.514.836,00 |
| 24.01.2025 | 63,00 | 63,76 | 62,87 | 63,52 | 0,73% | 1.621.345,00 |
| 23.01.2025 | 63,03 | 63,61 | 62,68 | 63,06 | 0,30% | 1.991.671,00 |
| 22.01.2025 | 63,33 | 63,39 | 62,57 | 62,87 | -1,19% | 2.608.894,00 |
| 21.01.2025 | 63,75 | 64,11 | 63,54 | 63,63 | 0,74% | 1.266.070,00 |
| 17.01.2025 | 63,24 | 63,34 | 62,84 | 63,16 | 0,37% | 1.664.254,00 |
| 16.01.2025 | 61,68 | 62,96 | 61,64 | 62,93 | 2,03% | 1.604.797,00 |
| 15.01.2025 | 62,00 | 62,10 | 61,44 | 61,68 | 0,77% | 1.397.137,00 |
| 14.01.2025 | 60,53 | 61,43 | 60,53 | 61,21 | 0,89% | 2.049.995,00 |
| 13.01.2025 | 60,25 | 60,71 | 59,67 | 60,67 | 1,29% | 1.404.429,00 |
| 10.01.2025 | 60,56 | 61,03 | 59,80 | 59,90 | -1,66% | 1.513.314,00 |
| 08.01.2025 | 60,47 | 60,94 | 59,76 | 60,91 | 0,61% | 3.044.075,00 |
| 07.01.2025 | 60,28 | 60,96 | 60,27 | 60,54 | 0,45% | 1.226.223,00 |
| 06.01.2025 | 61,35 | 61,45 | 60,19 | 60,27 | -2,08% | 1.346.817,00 |
| 03.01.2025 | 61,68 | 61,89 | 61,45 | 61,55 | -0,15% | 1.220.578,00 |
| 02.01.2025 | 62,07 | 62,28 | 61,24 | 61,64 | 0,15% | 1.632.546,00 |
| 31.12.2024 | 61,64 | 61,95 | 61,18 | 61,55 | 0,05% | 1.669.790,00 |
| 30.12.2024 | 61,65 | 61,70 | 61,02 | 61,52 | -0,29% | 3.089.085,00 |
| 27.12.2024 | 61,43 | 62,03 | 61,10 | 61,70 | 0,03% | 945.280,00 |
| 26.12.2024 | 61,64 | 61,80 | 61,42 | 61,68 | -0,11% | 985.052,00 |
| 24.12.2024 | 61,30 | 61,77 | 61,03 | 61,75 | 0,70% | 501.606,00 |
| 23.12.2024 | 61,38 | 61,43 | 60,69 | 61,32 | -0,18% | 1.186.889,00 |
| 20.12.2024 | 60,60 | 61,48 | 60,50 | 61,43 | 1,49% | 3.325.610,00 |
| 19.12.2024 | 60,34 | 61,29 | 60,23 | 60,53 | 0,05% | 2.294.091,00 |
| 18.12.2024 | 61,35 | 61,72 | 60,49 | 60,50 | -1,63% | 3.363.129,00 |
| 17.12.2024 | 60,98 | 61,91 | 60,91 | 61,50 | 0,13% | 2.032.071,00 |
| 16.12.2024 | 61,91 | 62,03 | 61,25 | 61,42 | -0,79% | 1.777.940,00 |
| 13.12.2024 | 62,34 | 62,63 | 61,88 | 61,91 | -0,34% | 1.820.357,00 |
| 12.12.2024 | 62,45 | 62,76 | 61,96 | 62,12 | -0,24% | 2.581.966,00 |
| 11.12.2024 | 62,47 | 62,66 | 61,97 | 62,27 | -0,14% | 3.217.069,00 |
| 10.12.2024 | 62,67 | 62,83 | 61,59 | 62,36 | -0,18% | 2.436.291,00 |
| 09.12.2024 | 62,73 | 63,19 | 62,46 | 62,47 | -0,78% | 1.478.755,00 |
| 06.12.2024 | 63,56 | 63,56 | 62,92 | 62,96 | -0,57% | 1.407.754,00 |
| 05.12.2024 | 63,25 | 63,81 | 63,13 | 63,32 | 0,03% | 1.521.267,00 |
| 04.12.2024 | 63,28 | 63,47 | 63,02 | 63,30 | 0,08% | 1.330.649,00 |
| 03.12.2024 | 63,91 | 64,22 | 63,21 | 63,25 | -0,57% | 1.186.437,00 |
| 02.12.2024 | 64,78 | 64,79 | 63,25 | 63,61 | -1,58% | 1.823.075,00 |
| 29.11.2024 | 64,87 | 65,01 | 64,56 | 64,63 | -0,57% | 757.492,00 |
| 27.11.2024 | 64,78 | 65,47 | 64,78 | 65,00 | 0,25% | 1.543.431,00 |
| 26.11.2024 | 64,78 | 64,89 | 64,24 | 64,84 | 0,54% | 1.613.080,00 |
| 25.11.2024 | 64,54 | 64,94 | 64,29 | 64,49 | 0,36% | 1.949.591,00 |
| 22.11.2024 | 64,95 | 64,95 | 64,23 | 64,26 | -0,46% | 1.897.135,00 |
| 21.11.2024 | 63,70 | 64,69 | 63,38 | 64,56 | 0,30% | 1.780.879,00 |
| 20.11.2024 | 64,05 | 64,42 | 63,74 | 64,37 | 0,61% | 1.530.199,00 |
| 19.11.2024 | 63,53 | 64,00 | 63,00 | 63,98 | 0,17% | 1.220.088,00 |
| 18.11.2024 | 63,58 | 64,14 | 63,48 | 63,87 | 0,17% | 1.492.940,00 |
| 15.11.2024 | 63,06 | 63,83 | 62,81 | 63,76 | 1,53% | 1.930.961,00 |
| 14.11.2024 | 63,38 | 63,46 | 62,71 | 62,80 | -0,92% | 1.977.255,00 |
| 13.11.2024 | 63,90 | 63,90 | 62,84 | 63,38 | -0,47% | 2.317.061,00 |
| 12.11.2024 | 63,48 | 64,07 | 63,20 | 63,68 | 0,63% | 2.430.270,00 |
| 11.11.2024 | 62,40 | 63,74 | 62,32 | 63,28 | 1,23% | 2.435.462,00 |
| 08.11.2024 | 61,24 | 62,56 | 61,11 | 62,51 | 1,79% | 3.095.604,00 |
| 07.11.2024 | 61,09 | 62,04 | 60,39 | 61,41 | 0,59% | 3.282.813,00 |