39,035$
0,55%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 38,94 | 39,32 | 38,81 | 39,04 | 0,57% | 4.637.570,00 |
| 11.03.2025 | 38,71 | 39,18 | 38,45 | 38,82 | 0,78% | 5.876.943,00 |
| 10.03.2025 | 38,42 | 38,76 | 38,03 | 38,52 | 0,05% | 7.948.906,00 |
| 07.03.2025 | 38,59 | 38,94 | 38,07 | 38,50 | -0,23% | 10.561.096,00 |
| 06.03.2025 | 39,63 | 39,63 | 38,45 | 38,59 | -2,67% | 6.065.543,00 |
| 05.03.2025 | 39,42 | 40,04 | 39,34 | 39,65 | -0,30% | 4.406.890,00 |
| 04.03.2025 | 41,25 | 41,45 | 39,70 | 39,77 | -3,54% | 4.905.174,00 |
| 03.03.2025 | 40,81 | 41,30 | 40,75 | 41,23 | 1,03% | 4.480.003,00 |
| 28.02.2025 | 40,41 | 40,88 | 40,04 | 40,81 | 1,80% | 7.605.325,00 |
| 27.02.2025 | 39,97 | 40,41 | 39,94 | 40,09 | 0,25% | 6.050.828,00 |
| 26.02.2025 | 39,72 | 40,28 | 39,70 | 39,99 | 0,38% | 3.134.122,00 |
| 25.02.2025 | 40,00 | 40,14 | 39,60 | 39,84 | -0,23% | 3.885.242,00 |
| 24.02.2025 | 40,11 | 40,29 | 39,83 | 39,93 | -0,35% | 4.023.816,00 |
| 21.02.2025 | 39,79 | 40,23 | 39,69 | 40,07 | 0,23% | 5.460.147,00 |
| 20.02.2025 | 39,99 | 40,10 | 39,66 | 39,98 | -0,30% | 3.155.779,00 |
| 19.02.2025 | 39,75 | 40,15 | 39,67 | 40,10 | 0,60% | 3.226.197,00 |
| 18.02.2025 | 39,76 | 39,94 | 39,44 | 39,86 | 0,45% | 3.717.986,00 |
| 14.02.2025 | 39,63 | 39,99 | 39,54 | 39,68 | 0,20% | 5.293.854,00 |
| 13.02.2025 | 38,95 | 39,89 | 38,85 | 39,60 | 2,06% | 6.650.529,00 |
| 12.02.2025 | 37,97 | 38,99 | 37,57 | 38,80 | 0,96% | 7.412.204,00 |
| 11.02.2025 | 38,00 | 38,46 | 37,76 | 38,43 | 0,84% | 3.892.316,00 |
| 10.02.2025 | 37,84 | 38,21 | 37,56 | 38,11 | 0,47% | 2.713.616,00 |
| 07.02.2025 | 38,11 | 38,50 | 37,87 | 37,93 | -0,68% | 3.051.429,00 |
| 06.02.2025 | 38,14 | 38,26 | 37,88 | 38,19 | 0,21% | 2.253.464,00 |
| 05.02.2025 | 37,79 | 38,27 | 37,66 | 38,11 | 1,93% | 2.569.211,00 |
| 04.02.2025 | 37,45 | 37,61 | 36,96 | 37,39 | -0,51% | 2.771.608,00 |
| 03.02.2025 | 36,67 | 37,73 | 36,55 | 37,58 | 0,75% | 3.265.264,00 |
| 31.01.2025 | 37,66 | 37,75 | 37,28 | 37,30 | -1,11% | 4.410.222,00 |
| 30.01.2025 | 37,06 | 37,77 | 36,98 | 37,72 | 2,95% | 3.791.663,00 |
| 29.01.2025 | 36,54 | 36,95 | 36,45 | 36,64 | 0,60% | 3.791.314,00 |
| 28.01.2025 | 36,63 | 36,92 | 35,92 | 36,42 | 0,11% | 5.711.764,00 |
| 27.01.2025 | 37,91 | 38,00 | 35,99 | 36,38 | -3,65% | 8.551.513,00 |
| 24.01.2025 | 37,44 | 37,91 | 37,39 | 37,76 | 0,43% | 4.017.369,00 |
| 23.01.2025 | 37,84 | 37,85 | 37,49 | 37,60 | -0,48% | 3.042.914,00 |
| 22.01.2025 | 38,35 | 38,59 | 37,71 | 37,78 | -2,02% | 4.016.177,00 |
| 21.01.2025 | 38,44 | 38,83 | 38,40 | 38,56 | 1,18% | 3.266.169,00 |
| 17.01.2025 | 37,98 | 38,30 | 37,84 | 38,11 | 0,21% | 3.496.875,00 |
| 16.01.2025 | 36,77 | 38,12 | 36,77 | 38,03 | 3,03% | 3.348.049,00 |
| 15.01.2025 | 37,33 | 37,33 | 36,75 | 36,91 | 0,49% | 2.426.894,00 |
| 14.01.2025 | 36,36 | 36,95 | 36,28 | 36,73 | 1,07% | 2.054.243,00 |
| 13.01.2025 | 35,96 | 36,45 | 35,84 | 36,34 | 0,86% | 3.578.754,00 |
| 10.01.2025 | 36,00 | 36,55 | 36,00 | 36,03 | -1,15% | 3.780.997,00 |
| 08.01.2025 | 35,72 | 36,46 | 35,59 | 36,45 | 1,90% | 2.846.355,00 |
| 07.01.2025 | 35,61 | 35,94 | 35,61 | 35,77 | 0,56% | 2.763.768,00 |
| 06.01.2025 | 36,44 | 36,44 | 35,51 | 35,57 | -2,25% | 2.523.182,00 |
| 03.01.2025 | 36,40 | 36,69 | 36,18 | 36,39 | 0,08% | 2.651.849,00 |
| 02.01.2025 | 37,08 | 37,13 | 36,27 | 36,36 | -1,09% | 5.602.099,00 |
| 31.12.2024 | 36,75 | 36,98 | 36,56 | 36,76 | 0,16% | 1.947.640,00 |
| 30.12.2024 | 36,55 | 36,79 | 36,34 | 36,70 | -0,16% | 2.059.720,00 |
| 27.12.2024 | 36,56 | 36,95 | 36,50 | 36,76 | -0,24% | 1.929.305,00 |
| 26.12.2024 | 36,63 | 36,89 | 36,60 | 36,85 | -0,03% | 1.228.909,00 |
| 24.12.2024 | 36,37 | 36,86 | 36,31 | 36,86 | 1,15% | 1.038.488,00 |
| 23.12.2024 | 36,04 | 36,48 | 35,83 | 36,44 | 0,75% | 2.192.646,00 |
| 20.12.2024 | 35,80 | 36,36 | 35,71 | 36,17 | 0,84% | 10.403.991,00 |
| 19.12.2024 | 35,44 | 36,25 | 35,36 | 35,87 | 1,24% | 4.290.870,00 |
| 18.12.2024 | 36,17 | 36,52 | 35,42 | 35,43 | -2,15% | 3.602.957,00 |
| 17.12.2024 | 36,09 | 36,49 | 35,97 | 36,21 | -0,36% | 3.019.034,00 |
| 16.12.2024 | 36,58 | 36,81 | 36,33 | 36,34 | -0,57% | 3.101.864,00 |
| 13.12.2024 | 36,55 | 36,81 | 36,42 | 36,55 | 0,05% | 2.556.943,00 |
| 12.12.2024 | 37,03 | 37,06 | 36,43 | 36,53 | -0,63% | 5.436.361,00 |
| 11.12.2024 | 36,72 | 36,86 | 36,44 | 36,76 | 0,41% | 4.185.900,00 |
| 10.12.2024 | 36,48 | 36,77 | 36,12 | 36,61 | 0,00% | 4.923.979,00 |
| 09.12.2024 | 36,96 | 37,11 | 36,52 | 36,61 | -1,21% | 4.915.999,00 |
| 06.12.2024 | 37,25 | 37,38 | 36,98 | 37,06 | -0,59% | 3.823.549,00 |
| 05.12.2024 | 37,32 | 37,50 | 37,20 | 37,28 | 0,08% | 2.568.445,00 |
| 04.12.2024 | 37,15 | 37,31 | 36,93 | 37,25 | 0,51% | 4.726.725,00 |
| 03.12.2024 | 37,50 | 37,64 | 37,01 | 37,06 | -0,78% | 3.655.911,00 |
| 02.12.2024 | 38,10 | 38,21 | 37,34 | 37,35 | -1,94% | 3.356.886,00 |
| 29.11.2024 | 38,31 | 38,31 | 37,90 | 38,09 | -0,42% | 2.276.811,00 |
| 27.11.2024 | 38,41 | 38,56 | 38,20 | 38,25 | 0,00% | 2.431.593,00 |
| 26.11.2024 | 38,01 | 38,28 | 37,86 | 38,25 | 0,79% | 1.811.602,00 |
| 25.11.2024 | 37,83 | 38,23 | 37,70 | 37,95 | 0,64% | 4.206.308,00 |
| 22.11.2024 | 37,99 | 38,07 | 37,62 | 37,71 | -0,30% | 2.678.578,00 |
| 21.11.2024 | 37,46 | 37,94 | 37,23 | 37,83 | 1,41% | 287.854,00 |
| 20.11.2024 | 37,15 | 37,32 | 36,91 | 37,30 | 0,51% | 2.125.078,00 |
| 19.11.2024 | 36,68 | 37,17 | 36,56 | 37,11 | 0,81% | 3.355.962,00 |
| 18.11.2024 | 36,50 | 36,82 | 36,33 | 36,81 | 0,66% | 5.786.224,00 |
| 15.11.2024 | 36,06 | 36,74 | 36,02 | 36,57 | 1,53% | 9.191.559,00 |
| 14.11.2024 | 36,35 | 36,47 | 35,93 | 36,02 | -0,63% | 2.747.406,00 |
| 13.11.2024 | 36,22 | 36,41 | 35,90 | 36,25 | 0,83% | 3.399.483,00 |
| 12.11.2024 | 36,22 | 36,30 | 35,95 | 35,95 | -0,75% | 2.834.948,00 |
| 11.11.2024 | 35,94 | 36,40 | 35,88 | 36,22 | 0,70% | 2.836.781,00 |
| 08.11.2024 | 35,22 | 36,17 | 35,09 | 35,97 | 2,77% | 4.630.937,00 |
| 07.11.2024 | 35,31 | 35,40 | 34,82 | 35,00 | -0,46% | 2.865.550,00 |
| 06.11.2024 | 35,31 | 35,50 | 35,07 | 35,16 | -0,20% | 5.017.375,00 |
| 05.11.2024 | 34,60 | 35,25 | 34,51 | 35,23 | 1,41% | 3.401.471,00 |
| 04.11.2024 | 34,39 | 35,04 | 34,23 | 34,74 | 0,72% | 5.689.178,00 |
| 01.11.2024 | 35,27 | 35,45 | 34,43 | 34,49 | -1,91% | 3.137.095,00 |
| 31.10.2024 | 34,86 | 35,45 | 34,84 | 35,16 | 0,09% | 3.270.273,00 |
| 30.10.2024 | 34,73 | 35,44 | 34,73 | 35,13 | 2,06% | 6.060.619,00 |
| 29.10.2024 | 34,98 | 34,98 | 34,38 | 34,42 | -2,05% | 4.162.206,00 |
| 28.10.2024 | 34,79 | 35,20 | 34,79 | 35,14 | 0,92% | 2.865.825,00 |
| 25.10.2024 | 35,44 | 35,47 | 34,77 | 34,82 | -1,25% | 2.653.350,00 |
| 24.10.2024 | 35,34 | 35,48 | 35,19 | 35,26 | -0,14% | 1.891.215,00 |
| 23.10.2024 | 34,77 | 35,32 | 34,72 | 35,31 | 1,55% | 3.259.668,00 |
| 22.10.2024 | 34,59 | 34,89 | 34,57 | 34,77 | -0,46% | 2.954.950,00 |
| 21.10.2024 | 35,10 | 35,19 | 34,85 | 34,93 | -0,60% | 2.193.654,00 |
| 18.10.2024 | 34,95 | 35,17 | 34,78 | 35,14 | 0,51% | 2.192.749,00 |
| 17.10.2024 | 35,07 | 35,08 | 34,82 | 34,96 | -0,40% | 3.080.141,00 |
| 16.10.2024 | 34,62 | 35,13 | 34,58 | 35,10 | 1,77% | 2.589.289,00 |