Nisource Inc.
[WKN: 876731 | ISIN: US65473P1057]
Aktienkurse
27,540$ -0,15%
Echtzeit-Aktienkurs Nisource Inc.
Bid: Ask:

Aktienkurse zur Nisource Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.04.2024 27,58 27,60 27,53 27,54 -0,15% 1.540,00
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
04.03.2024 25,98 26,69 25,98 26,61 1,84% 3.777.535,00
01.03.2024 26,00 26,21 25,71 26,13 0,27% 8.292.979,00
29.02.2024 26,00 26,20 25,80 26,06 0,81% 9.687.394,00
28.02.2024 26,01 26,09 25,82 25,85 -0,65% 4.431.854,00
27.02.2024 25,86 26,03 25,67 26,02 1,21% 3.015.154,00
26.02.2024 25,98 26,04 25,59 25,71 -1,57% 3.487.316,00
23.02.2024 26,10 26,44 26,06 26,12 0,31% 6.535.771,00
22.02.2024 26,08 26,23 25,89 26,04 -0,80% 9.621.915,00
21.02.2024 26,01 26,36 25,45 26,25 0,88% 6.199.171,00
20.02.2024 25,90 26,31 25,86 26,02 0,46% 6.091.210,00
16.02.2024 25,89 26,08 25,73 25,90 -0,27% 3.425.426,00
15.02.2024 25,52 25,98 25,49 25,97 2,32% 5.377.134,00
14.02.2024 25,32 25,47 25,13 25,38 0,40% 3.091.205,00
13.02.2024 25,45 25,55 24,80 25,28 -1,37% 3.786.102,00
12.02.2024 25,27 25,68 25,21 25,63 1,50% 3.044.692,00
09.02.2024 24,98 25,26 24,95 25,25 0,76% 2.515.298,00
08.02.2024 25,04 25,13 24,83 25,06 -0,12% 3.953.642,00
07.02.2024 25,18 25,25 24,97 25,09 0,04% 2.875.693,00
06.02.2024 25,18 25,32 25,05 25,08 -0,67% 4.647.405,00
05.02.2024 25,31 25,58 25,09 25,25 -1,37% 4.010.532,00
02.02.2024 25,75 25,85 25,30 25,60 -2,85% 3.419.428,00
01.02.2024 25,87 26,36 25,73 26,35 1,46% 3.026.622,00
31.01.2024 26,38 26,48 25,79 25,97 -0,57% 5.853.064,00
30.01.2024 26,00 26,31 25,84 26,12 0,11% 4.323.801,00
29.01.2024 25,82 26,24 25,63 26,09 1,05% 4.882.991,00
26.01.2024 25,69 25,84 25,62 25,82 1,02% 5.181.882,00
25.01.2024 25,50 25,57 25,21 25,56 1,51% 3.788.643,00
24.01.2024 25,88 25,89 25,12 25,18 -1,95% 3.201.770,00
23.01.2024 25,58 25,73 25,49 25,68 0,35% 3.700.874,00
22.01.2024 25,69 26,03 25,47 25,59 -0,04% 5.056.981,00
19.01.2024 25,77 25,77 25,47 25,60 -0,19% 3.988.499,00
18.01.2024 25,79 25,88 25,43 25,65 -1,12% 4.339.388,00
17.01.2024 26,10 26,37 25,73 25,94 -1,29% 2.656.681,00
16.01.2024 26,57 26,67 26,26 26,28 -1,72% 3.178.737,00
12.01.2024 26,67 26,78 26,50 26,74 0,91% 2.731.234,00
11.01.2024 27,23 27,27 26,41 26,50 -3,07% 3.183.139,00
10.01.2024 27,13 27,51 27,08 27,34 0,74% 4.248.252,00
09.01.2024 27,14 27,36 27,00 27,14 -0,55% 3.779.582,00
08.01.2024 26,97 27,32 26,85 27,29 0,92% 4.061.304,00
05.01.2024 26,80 27,13 26,70 27,04 0,67% 3.669.287,00
04.01.2024 26,95 27,02 26,73 26,86 -0,11% 2.673.664,00
03.01.2024 27,03 27,04 26,75 26,89 -0,44% 3.725.387,00
02.01.2024 26,35 27,07 26,35 27,01 1,73% 3.316.689,00
29.12.2023 26,41 26,57 26,37 26,55 0,00% 2.197.891,00
28.12.2023 26,21 26,59 26,18 26,55 1,03% 2.733.868,00
27.12.2023 26,38 26,43 26,22 26,28 -0,57% 1.928.007,00
26.12.2023 26,17 26,52 26,15 26,43 0,69% 1.564.532,00
22.12.2023 26,17 26,45 26,17 26,25 0,81% 3.440.115,00
21.12.2023 26,17 26,34 25,89 26,04 -0,15% 3.078.884,00
20.12.2023 26,49 26,65 26,05 26,08 -1,73% 5.026.294,00
19.12.2023 26,52 26,65 26,40 26,54 0,57% 5.185.966,00
18.12.2023 26,48 26,71 26,35 26,39 -0,34% 4.242.683,00
15.12.2023 26,48 26,64 26,24 26,48 -0,75% 9.785.812,00
14.12.2023 27,24 27,36 26,60 26,68 -1,29% 5.640.877,00
13.12.2023 26,25 27,13 26,05 27,03 3,25% 5.739.745,00
12.12.2023 26,39 26,42 26,10 26,18 -0,61% 2.993.878,00
11.12.2023 26,19 26,44 26,15 26,34 0,15% 3.335.110,00
08.12.2023 26,44 26,48 26,09 26,30 -0,49% 4.011.734,00
07.12.2023 26,50 26,75 26,38 26,43 0,08% 3.840.858,00
06.12.2023 26,32 26,43 26,18 26,41 1,03% 4.356.464,00
05.12.2023 26,46 26,47 26,08 26,14 -1,13% 3.964.843,00
04.12.2023 26,00 26,62 25,92 26,44 0,92% 6.386.219,00
01.12.2023 25,60 26,21 25,48 26,20 2,18% 8.937.383,00
30.11.2023 25,89 25,90 25,48 25,64 -0,66% 11.178.246,00
29.11.2023 26,24 26,24 25,76 25,81 -1,41% 6.135.242,00
28.11.2023 26,24 26,47 26,13 26,18 -0,08% 4.599.793,00