31,335$
0,82%
Echtzeit-Aktienkurs NiSource
Bid:
Ask:
Aktienkurse zur NiSource Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 31,25 | 31,46 | 31,16 | 31,33 | 0,80% | 2.162.265,00 |
| 25.07.2024 | 31,19 | 31,55 | 31,04 | 31,08 | 0,23% | 4.508.609,00 |
| 24.07.2024 | 30,86 | 31,12 | 30,61 | 31,01 | 1,47% | 3.442.973,00 |
| 23.07.2024 | 30,81 | 30,81 | 30,52 | 30,56 | -0,78% | 5.755.610,00 |
| 22.07.2024 | 30,53 | 30,88 | 30,49 | 30,80 | 1,02% | 2.282.391,00 |
| 19.07.2024 | 30,71 | 30,71 | 30,22 | 30,49 | -0,59% | 2.920.438,00 |
| 18.07.2024 | 30,54 | 31,13 | 30,52 | 30,67 | -0,07% | 3.141.183,00 |
| 17.07.2024 | 30,12 | 30,88 | 30,06 | 30,69 | 2,20% | 2.855.789,00 |
| 16.07.2024 | 29,94 | 30,11 | 29,79 | 30,03 | 1,01% | 3.610.011,00 |
| 15.07.2024 | 29,97 | 30,10 | 29,67 | 29,73 | -1,13% | 2.984.830,00 |
| 12.07.2024 | 29,87 | 30,24 | 29,76 | 30,07 | 1,25% | 3.596.546,00 |
| 11.07.2024 | 29,50 | 29,92 | 29,37 | 29,70 | 1,68% | 3.432.550,00 |
| 10.07.2024 | 29,06 | 29,22 | 28,78 | 29,21 | 1,04% | 3.479.592,00 |
| 09.07.2024 | 28,52 | 29,18 | 28,52 | 28,91 | 1,19% | 4.868.947,00 |
| 08.07.2024 | 28,64 | 28,74 | 28,42 | 28,57 | 0,11% | 3.429.725,00 |
| 05.07.2024 | 28,63 | 28,79 | 28,50 | 28,54 | -0,35% | 6.199.656,00 |
| 03.07.2024 | 28,55 | 28,97 | 28,54 | 28,64 | 0,25% | 2.031.746,00 |
| 02.07.2024 | 28,74 | 28,74 | 28,54 | 28,57 | -0,45% | 2.289.750,00 |
| 01.07.2024 | 28,92 | 29,03 | 28,64 | 28,70 | -0,38% | 3.449.950,00 |
| 28.06.2024 | 29,05 | 29,10 | 28,58 | 28,81 | -0,66% | 5.331.896,00 |
| 27.06.2024 | 29,08 | 29,17 | 28,97 | 29,00 | -0,07% | 5.115.980,00 |
| 26.06.2024 | 28,67 | 29,05 | 28,52 | 29,02 | 0,66% | 4.590.219,00 |
| 25.06.2024 | 28,83 | 28,88 | 28,50 | 28,83 | -0,17% | 4.371.705,00 |
| 24.06.2024 | 28,29 | 28,97 | 28,29 | 28,88 | 1,98% | 2.998.351,00 |
| 21.06.2024 | 28,31 | 28,53 | 28,27 | 28,32 | -0,07% | 13.442.106,00 |
| 20.06.2024 | 28,15 | 28,55 | 28,08 | 28,34 | 0,96% | 3.554.309,00 |
| 18.06.2024 | 27,91 | 28,17 | 27,83 | 28,07 | 0,25% | 4.220.359,00 |
| 17.06.2024 | 28,00 | 28,20 | 27,86 | 28,00 | -0,60% | 2.434.941,00 |
| 14.06.2024 | 28,15 | 28,29 | 28,02 | 28,17 | -0,42% | 1.806.798,00 |
| 13.06.2024 | 28,12 | 28,31 | 27,92 | 28,29 | 0,43% | 3.970.063,00 |
| 12.06.2024 | 28,74 | 28,74 | 28,06 | 28,17 | -0,53% | 4.324.891,00 |
| 11.06.2024 | 28,21 | 28,42 | 28,06 | 28,32 | -0,39% | 4.177.088,00 |
| 10.06.2024 | 28,25 | 28,52 | 28,11 | 28,43 | 0,53% | 3.314.370,00 |
| 07.06.2024 | 28,25 | 28,47 | 28,14 | 28,28 | -0,91% | 3.730.144,00 |
| 06.06.2024 | 28,59 | 28,82 | 28,46 | 28,54 | -0,66% | 3.112.683,00 |
| 05.06.2024 | 29,03 | 29,09 | 28,71 | 28,73 | -1,31% | 2.665.780,00 |
| 04.06.2024 | 28,50 | 29,23 | 28,39 | 29,11 | 1,75% | 3.725.136,00 |
| 03.06.2024 | 29,06 | 29,16 | 28,57 | 28,61 | -1,55% | 5.818.175,00 |
| 31.05.2024 | 28,10 | 29,10 | 28,05 | 29,06 | 3,86% | 9.429.784,00 |
| 30.05.2024 | 27,92 | 28,00 | 27,79 | 27,98 | 0,76% | 2.515.992,00 |
| 29.05.2024 | 27,69 | 27,94 | 27,60 | 27,77 | -0,47% | 3.582.504,00 |
| 28.05.2024 | 28,07 | 28,27 | 27,88 | 27,90 | -0,50% | 4.115.948,00 |
| 24.05.2024 | 28,18 | 28,19 | 27,83 | 28,04 | -0,14% | 3.715.834,00 |
| 23.05.2024 | 28,72 | 28,72 | 28,06 | 28,08 | -2,74% | 3.043.046,00 |
| 22.05.2024 | 29,10 | 29,20 | 28,84 | 28,87 | -1,16% | 3.073.477,00 |
| 21.05.2024 | 29,10 | 29,44 | 29,03 | 29,21 | 0,31% | 2.937.111,00 |
| 20.05.2024 | 29,28 | 29,30 | 28,99 | 29,12 | -0,38% | 4.555.281,00 |
| 17.05.2024 | 29,13 | 29,25 | 28,92 | 29,23 | 0,27% | 9.362.439,00 |
| 16.05.2024 | 29,11 | 29,40 | 29,10 | 29,15 | 0,07% | 3.232.434,00 |
| 15.05.2024 | 29,16 | 29,28 | 29,04 | 29,13 | 0,90% | 3.873.307,00 |
| 14.05.2024 | 29,03 | 29,03 | 28,74 | 28,87 | 0,24% | 3.463.276,00 |
| 13.05.2024 | 28,70 | 28,91 | 28,68 | 28,80 | 0,42% | 4.151.601,00 |
| 10.05.2024 | 29,02 | 29,05 | 28,51 | 28,68 | -0,76% | 4.425.624,00 |
| 09.05.2024 | 28,79 | 28,97 | 28,32 | 28,90 | 0,63% | 7.596.565,00 |
| 08.05.2024 | 28,68 | 29,02 | 28,48 | 28,72 | -1,14% | 5.965.777,00 |
| 07.05.2024 | 28,90 | 29,17 | 28,75 | 29,05 | 1,01% | 5.442.525,00 |
| 06.05.2024 | 28,62 | 28,80 | 28,38 | 28,76 | 0,77% | 4.715.967,00 |
| 03.05.2024 | 28,67 | 28,74 | 28,30 | 28,54 | 0,14% | 3.485.807,00 |
| 02.05.2024 | 28,19 | 28,52 | 28,08 | 28,50 | 1,42% | 3.521.455,00 |
| 01.05.2024 | 27,80 | 28,42 | 27,78 | 28,10 | 0,86% | 3.674.257,00 |
| 30.04.2024 | 27,67 | 28,03 | 27,46 | 27,86 | -0,14% | 3.129.752,00 |
| 29.04.2024 | 27,86 | 28,03 | 27,74 | 27,90 | -0,14% | 2.797.475,00 |
| 26.04.2024 | 28,10 | 28,21 | 27,92 | 27,94 | -0,57% | 4.606.910,00 |
| 25.04.2024 | 28,16 | 28,25 | 27,82 | 28,10 | -0,28% | 4.203.859,00 |
| 24.04.2024 | 27,72 | 28,22 | 27,54 | 28,18 | 0,90% | 4.437.493,00 |
| 23.04.2024 | 27,86 | 28,09 | 27,71 | 27,93 | 0,07% | 2.599.846,00 |
| 22.04.2024 | 27,57 | 28,02 | 27,47 | 27,91 | 1,20% | 3.110.883,00 |
| 19.04.2024 | 27,51 | 27,81 | 27,46 | 27,58 | 0,66% | 5.768.682,00 |
| 18.04.2024 | 27,33 | 27,46 | 27,05 | 27,40 | 0,92% | 3.486.579,00 |
| 17.04.2024 | 26,79 | 27,23 | 26,70 | 27,15 | 2,22% | 3.273.047,00 |
| 16.04.2024 | 26,80 | 26,80 | 26,26 | 26,56 | -0,97% | 3.208.235,00 |
| 15.04.2024 | 27,23 | 27,32 | 26,68 | 26,82 | -0,92% | 3.285.197,00 |
| 12.04.2024 | 27,33 | 27,49 | 27,00 | 27,07 | -0,66% | 3.484.261,00 |
| 11.04.2024 | 27,45 | 27,45 | 27,03 | 27,25 | -0,18% | 6.315.871,00 |
| 10.04.2024 | 27,13 | 27,33 | 26,95 | 27,30 | -1,23% | 4.740.486,00 |
| 09.04.2024 | 27,54 | 27,68 | 27,49 | 27,64 | 0,69% | 3.334.949,00 |
| 08.04.2024 | 27,26 | 27,57 | 27,20 | 27,45 | 0,96% | 2.401.356,00 |
| 05.04.2024 | 26,98 | 27,29 | 26,91 | 27,19 | 0,07% | 2.747.444,00 |
| 04.04.2024 | 27,55 | 27,56 | 26,96 | 27,17 | -0,62% | 3.972.630,00 |
| 03.04.2024 | 27,46 | 27,57 | 27,29 | 27,34 | -0,58% | 2.319.650,00 |
| 02.04.2024 | 27,42 | 27,75 | 27,39 | 27,50 | 0,07% | 2.567.689,00 |
| 01.04.2024 | 27,70 | 27,70 | 27,33 | 27,48 | -0,65% | 2.155.054,00 |
| 28.03.2024 | 27,50 | 27,72 | 27,39 | 27,66 | 0,73% | 4.883.351,00 |
| 27.03.2024 | 27,14 | 27,49 | 27,11 | 27,46 | 1,82% | 3.767.654,00 |
| 26.03.2024 | 27,16 | 27,19 | 26,88 | 26,97 | -0,66% | 4.876.247,00 |
| 25.03.2024 | 27,22 | 27,24 | 26,96 | 27,15 | 0,18% | 3.586.169,00 |
| 22.03.2024 | 27,25 | 27,31 | 26,95 | 27,10 | 0,00% | 3.377.782,00 |
| 21.03.2024 | 26,95 | 27,19 | 26,86 | 27,10 | 0,89% | 3.125.338,00 |
| 20.03.2024 | 26,76 | 27,02 | 26,67 | 26,86 | 0,07% | 3.701.127,00 |
| 19.03.2024 | 26,74 | 26,92 | 26,58 | 26,84 | 0,71% | 3.951.236,00 |
| 18.03.2024 | 26,49 | 26,81 | 26,44 | 26,65 | 0,57% | 3.517.916,00 |
| 15.03.2024 | 26,36 | 26,65 | 26,36 | 26,50 | 0,53% | 8.671.265,00 |
| 14.03.2024 | 26,54 | 26,66 | 26,04 | 26,36 | -1,09% | 5.358.651,00 |
| 13.03.2024 | 26,93 | 27,07 | 26,65 | 26,65 | -0,63% | 4.579.559,00 |
| 12.03.2024 | 26,91 | 27,04 | 26,59 | 26,82 | -0,96% | 4.192.077,00 |
| 11.03.2024 | 27,00 | 27,27 | 26,86 | 27,08 | 0,26% | 3.433.182,00 |
| 08.03.2024 | 27,07 | 27,13 | 26,77 | 27,01 | 0,15% | 4.710.009,00 |
| 07.03.2024 | 27,03 | 27,11 | 26,87 | 26,97 | 0,37% | 2.847.841,00 |
| 06.03.2024 | 26,77 | 26,96 | 26,72 | 26,87 | 1,05% | 3.460.093,00 |
| 05.03.2024 | 26,74 | 27,02 | 26,48 | 26,59 | -0,08% | 4.214.959,00 |