45,950$
1,12%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 45,37 | 46,41 | 45,14 | 45,97 | 1,17% | 4.288.710,00 |
| 26.03.2026 | 45,46 | 45,85 | 45,36 | 45,44 | -0,53% | 2.711.037,00 |
| 25.03.2026 | 46,04 | 46,21 | 45,51 | 45,68 | 0,00% | 2.170.611,00 |
| 24.03.2026 | 45,31 | 46,09 | 45,12 | 45,68 | 0,46% | 3.584.187,00 |
| 23.03.2026 | 46,15 | 46,15 | 45,35 | 45,47 | 1,00% | 2.427.554,00 |
| 20.03.2026 | 46,80 | 46,83 | 44,67 | 45,02 | -3,58% | 5.940.773,00 |
| 19.03.2026 | 46,49 | 46,93 | 46,23 | 46,69 | 0,15% | 2.383.018,00 |
| 18.03.2026 | 47,01 | 47,10 | 46,47 | 46,62 | -1,35% | 2.691.364,00 |
| 17.03.2026 | 47,74 | 47,76 | 47,25 | 47,26 | -0,44% | 2.228.737,00 |
| 16.03.2026 | 47,88 | 47,96 | 47,40 | 47,47 | 0,17% | 2.197.718,00 |
| 13.03.2026 | 47,22 | 47,70 | 47,18 | 47,39 | 1,50% | 3.458.871,00 |
| 12.03.2026 | 46,15 | 47,16 | 45,97 | 46,69 | 0,93% | 3.606.420,00 |
| 11.03.2026 | 46,56 | 46,71 | 46,18 | 46,26 | -0,67% | 2.820.588,00 |
| 10.03.2026 | 46,90 | 47,18 | 46,47 | 46,57 | -0,98% | 3.746.537,00 |
| 09.03.2026 | 46,22 | 47,20 | 45,88 | 47,03 | 1,23% | 5.037.039,00 |
| 06.03.2026 | 46,66 | 46,86 | 46,02 | 46,46 | -1,23% | 4.086.293,00 |
| 05.03.2026 | 47,21 | 47,47 | 46,53 | 47,04 | -1,09% | 3.356.671,00 |
| 04.03.2026 | 46,69 | 47,67 | 46,56 | 47,56 | 1,75% | 4.457.565,00 |
| 03.03.2026 | 46,47 | 47,04 | 45,63 | 46,74 | -0,66% | 3.909.432,00 |
| 02.03.2026 | 47,00 | 47,62 | 46,61 | 47,05 | -0,53% | 4.584.284,00 |
| 27.02.2026 | 46,71 | 47,35 | 46,59 | 47,30 | 1,28% | 4.276.157,00 |
| 26.02.2026 | 46,57 | 46,91 | 46,49 | 46,70 | 0,37% | 4.998.972,00 |
| 25.02.2026 | 46,46 | 46,77 | 45,68 | 46,53 | 0,24% | 5.730.123,00 |
| 24.02.2026 | 46,10 | 46,70 | 45,70 | 46,42 | 0,48% | 4.401.636,00 |
| 23.02.2026 | 46,58 | 46,94 | 46,06 | 46,20 | -0,37% | 2.793.326,00 |
| 20.02.2026 | 46,03 | 46,38 | 45,54 | 46,37 | 1,20% | 2.862.999,00 |
| 19.02.2026 | 45,30 | 45,86 | 45,30 | 45,82 | 1,15% | 2.873.082,00 |
| 18.02.2026 | 46,63 | 46,68 | 45,23 | 45,30 | -3,02% | 3.847.767,00 |
| 17.02.2026 | 46,78 | 47,05 | 46,55 | 46,71 | 0,75% | 4.248.746,00 |
| 13.02.2026 | 45,09 | 46,40 | 44,91 | 46,36 | 2,61% | 6.190.696,00 |
| 12.02.2026 | 45,12 | 45,76 | 44,61 | 45,18 | 1,16% | 6.322.884,00 |
| 11.02.2026 | 45,22 | 45,62 | 44,63 | 44,66 | -0,16% | 6.876.766,00 |
| 10.02.2026 | 44,60 | 45,00 | 44,29 | 44,73 | 0,63% | 6.151.148,00 |
| 09.02.2026 | 44,04 | 44,50 | 43,68 | 44,45 | 0,79% | 4.887.799,00 |
| 06.02.2026 | 44,35 | 44,53 | 43,41 | 44,10 | 0,39% | 3.742.837,00 |
| 05.02.2026 | 44,06 | 44,34 | 43,66 | 43,93 | -0,23% | 3.327.993,00 |
| 04.02.2026 | 44,22 | 44,50 | 43,86 | 44,03 | 0,16% | 7.895.843,00 |
| 03.02.2026 | 43,77 | 44,39 | 43,75 | 43,96 | -0,16% | 6.061.250,00 |
| 02.02.2026 | 44,42 | 44,79 | 43,93 | 44,03 | -0,59% | 4.695.805,00 |
| 30.01.2026 | 44,57 | 44,68 | 43,81 | 44,29 | -0,81% | 4.945.136,00 |
| 29.01.2026 | 44,67 | 44,95 | 44,16 | 44,65 | 0,72% | 4.388.665,00 |
| 28.01.2026 | 44,43 | 44,67 | 44,22 | 44,33 | -0,14% | 4.950.076,00 |
| 27.01.2026 | 43,94 | 44,59 | 43,75 | 44,39 | 1,09% | 3.481.508,00 |
| 26.01.2026 | 43,64 | 44,08 | 43,58 | 43,91 | 1,15% | 2.934.306,00 |
| 23.01.2026 | 43,53 | 43,60 | 42,91 | 43,41 | -0,25% | 2.633.020,00 |
| 22.01.2026 | 43,91 | 44,03 | 43,27 | 43,52 | -0,62% | 3.740.834,00 |
| 21.01.2026 | 43,78 | 43,90 | 43,09 | 43,79 | 0,90% | 6.957.595,00 |
| 20.01.2026 | 43,94 | 44,10 | 43,32 | 43,40 | -1,21% | 6.221.552,00 |
| 16.01.2026 | 43,27 | 44,12 | 43,25 | 43,93 | 0,92% | 4.455.925,00 |
| 15.01.2026 | 43,49 | 43,74 | 43,27 | 43,53 | 0,51% | 4.084.794,00 |
| 14.01.2026 | 42,56 | 43,35 | 42,35 | 43,31 | 2,03% | 3.098.173,00 |
| 13.01.2026 | 42,30 | 43,04 | 42,10 | 42,45 | 0,14% | 4.210.607,00 |
| 12.01.2026 | 41,84 | 42,45 | 41,79 | 42,39 | 0,86% | 3.789.984,00 |
| 09.01.2026 | 41,92 | 42,44 | 41,69 | 42,03 | 1,16% | 2.500.052,00 |
| 08.01.2026 | 41,59 | 42,04 | 41,44 | 41,55 | 0,02% | 2.398.807,00 |
| 07.01.2026 | 42,16 | 42,28 | 41,31 | 41,54 | -0,81% | 2.433.447,00 |
| 06.01.2026 | 41,69 | 41,90 | 41,49 | 41,88 | 0,75% | 2.863.711,00 |
| 05.01.2026 | 42,05 | 42,05 | 40,83 | 41,57 | -1,40% | 3.635.890,00 |
| 02.01.2026 | 41,86 | 42,36 | 41,48 | 42,16 | 0,96% | 2.983.610,00 |
| 31.12.2025 | 42,05 | 42,08 | 41,62 | 41,76 | -0,69% | 2.204.320,00 |
| 30.12.2025 | 41,97 | 42,20 | 41,77 | 42,05 | 0,29% | 2.577.603,00 |
| 29.12.2025 | 41,75 | 42,12 | 41,75 | 41,93 | 0,50% | 2.260.911,00 |
| 26.12.2025 | 41,90 | 41,91 | 41,61 | 41,72 | -0,38% | 1.269.451,00 |
| 24.12.2025 | 41,62 | 41,92 | 41,48 | 41,88 | 0,67% | 1.251.286,00 |
| 23.12.2025 | 41,54 | 41,80 | 41,35 | 41,60 | 0,36% | 3.271.418,00 |
| 22.12.2025 | 40,89 | 41,50 | 40,75 | 41,45 | 1,17% | 2.872.586,00 |
| 19.12.2025 | 41,51 | 41,59 | 40,96 | 40,97 | -1,30% | 6.079.044,00 |
| 18.12.2025 | 41,41 | 41,86 | 41,41 | 41,51 | 0,63% | 4.575.585,00 |
| 17.12.2025 | 41,61 | 41,80 | 41,14 | 41,25 | -0,43% | 4.029.808,00 |
| 16.12.2025 | 41,88 | 41,93 | 41,37 | 41,43 | -0,96% | 3.230.372,00 |
| 15.12.2025 | 41,56 | 41,88 | 41,33 | 41,83 | 1,01% | 2.175.083,00 |
| 12.12.2025 | 41,78 | 42,03 | 41,31 | 41,41 | -0,67% | 2.384.754,00 |
| 11.12.2025 | 41,33 | 41,89 | 41,33 | 41,69 | 0,87% | 2.494.675,00 |
| 10.12.2025 | 41,47 | 41,50 | 41,21 | 41,33 | -0,27% | 4.002.567,00 |
| 09.12.2025 | 41,58 | 41,82 | 41,40 | 41,44 | 0,29% | 2.382.095,00 |
| 08.12.2025 | 41,96 | 41,99 | 41,29 | 41,32 | -1,62% | 2.675.142,00 |
| 05.12.2025 | 41,75 | 42,26 | 41,75 | 42,00 | 0,26% | 2.841.118,00 |
| 04.12.2025 | 42,14 | 42,42 | 41,35 | 41,89 | 0,02% | 5.859.869,00 |
| 03.12.2025 | 42,41 | 42,51 | 41,71 | 41,88 | -0,90% | 4.332.842,00 |
| 02.12.2025 | 43,21 | 43,54 | 42,25 | 42,26 | -1,72% | 2.209.572,00 |
| 01.12.2025 | 43,88 | 44,02 | 42,97 | 43,00 | -2,56% | 3.468.577,00 |
| 28.11.2025 | 43,79 | 44,20 | 43,67 | 44,13 | 0,85% | 1.128.690,00 |
| 26.11.2025 | 43,28 | 43,81 | 43,19 | 43,76 | 1,44% | 2.770.726,00 |
| 25.11.2025 | 43,41 | 43,60 | 42,84 | 43,14 | -0,62% | 3.004.434,00 |
| 24.11.2025 | 42,80 | 43,91 | 42,61 | 43,41 | 1,47% | 7.441.651,00 |
| 21.11.2025 | 42,57 | 42,89 | 42,27 | 42,78 | 0,90% | 4.750.050,00 |
| 20.11.2025 | 43,05 | 43,62 | 42,38 | 42,40 | -0,70% | 2.585.598,00 |
| 19.11.2025 | 43,02 | 43,20 | 42,60 | 42,70 | -0,84% | 2.659.272,00 |
| 18.11.2025 | 43,20 | 43,43 | 42,95 | 43,06 | -0,28% | 2.502.694,00 |
| 17.11.2025 | 43,12 | 43,25 | 42,79 | 43,18 | 0,70% | 2.268.080,00 |
| 14.11.2025 | 42,65 | 43,03 | 42,46 | 42,88 | -0,19% | 3.304.355,00 |
| 13.11.2025 | 43,49 | 43,57 | 42,23 | 42,96 | -1,56% | 5.633.572,00 |
| 12.11.2025 | 43,85 | 44,08 | 43,56 | 43,64 | -0,68% | 3.646.460,00 |
| 11.11.2025 | 43,67 | 43,98 | 43,33 | 43,94 | 0,50% | 3.062.921,00 |
| 10.11.2025 | 43,42 | 43,87 | 43,26 | 43,72 | 0,39% | 3.113.898,00 |
| 07.11.2025 | 42,80 | 43,56 | 42,60 | 43,55 | 1,80% | 3.340.999,00 |
| 06.11.2025 | 42,79 | 43,05 | 42,41 | 42,78 | -0,21% | 4.379.022,00 |
| 05.11.2025 | 42,83 | 42,91 | 42,06 | 42,87 | 0,00% | 3.773.501,00 |
| 04.11.2025 | 42,48 | 42,92 | 42,08 | 42,87 | 0,68% | 4.381.008,00 |
| 03.11.2025 | 41,99 | 42,60 | 41,51 | 42,58 | 1,12% | 5.934.796,00 |