46,430$
-1,30%
Echtzeit-Aktienkurs NiSource
Bid:
Ask:
Aktienkurse zur NiSource Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 46,66 | 46,86 | 46,02 | 46,46 | -1,23% | 11,00 |
| 05.03.2026 | 47,36 | 47,47 | 46,53 | 47,04 | -1,09% | 3.356.660,00 |
| 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 |