45,460$
-1,64%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 45,77 | 45,86 | 45,24 | 45,46 | -1,64% | 91.558,00 |
| 29.05.2026 | 46,70 | 46,88 | 46,08 | 46,22 | -1,18% | 4.476.445,00 |
| 28.05.2026 | 47,41 | 47,68 | 46,61 | 46,77 | -1,47% | 3.266.871,00 |
| 27.05.2026 | 47,69 | 47,86 | 47,36 | 47,47 | -0,69% | 2.386.760,00 |
| 26.05.2026 | 48,00 | 48,05 | 47,64 | 47,80 | -0,10% | 3.165.222,00 |
| 22.05.2026 | 47,81 | 47,92 | 47,38 | 47,85 | 0,29% | 2.489.593,00 |
| 21.05.2026 | 47,18 | 47,85 | 47,10 | 47,71 | 1,47% | 4.371.052,00 |
| 20.05.2026 | 47,84 | 47,90 | 47,02 | 47,02 | -0,84% | 5.333.585,00 |
| 19.05.2026 | 46,40 | 47,69 | 46,20 | 47,42 | 1,87% | 4.521.743,00 |
| 18.05.2026 | 46,70 | 46,99 | 46,21 | 46,55 | 0,54% | 3.670.244,00 |
| 15.05.2026 | 47,14 | 47,16 | 46,16 | 46,30 | -2,36% | 3.908.572,00 |
| 14.05.2026 | 46,92 | 47,44 | 46,89 | 47,42 | 0,79% | 2.884.961,00 |
| 13.05.2026 | 47,03 | 47,31 | 46,63 | 47,05 | -0,30% | 2.683.414,00 |
| 12.05.2026 | 46,81 | 47,49 | 46,81 | 47,19 | 0,34% | 4.071.770,00 |
| 11.05.2026 | 47,07 | 47,47 | 46,88 | 47,03 | 0,66% | 4.787.144,00 |
| 08.05.2026 | 47,24 | 47,30 | 46,66 | 46,72 | -0,64% | 3.853.305,00 |
| 07.05.2026 | 47,34 | 47,56 | 46,58 | 47,02 | -1,03% | 5.496.833,00 |
| 06.05.2026 | 48,31 | 48,64 | 46,95 | 47,51 | -1,41% | 12.187.121,00 |
| 05.05.2026 | 48,17 | 48,71 | 47,99 | 48,19 | 0,23% | 5.180.239,00 |
| 04.05.2026 | 47,91 | 48,38 | 47,68 | 48,08 | 0,00% | 5.573.505,00 |
| 01.05.2026 | 48,30 | 48,98 | 48,00 | 48,08 | -0,41% | 4.686.801,00 |
| 30.04.2026 | 48,15 | 48,92 | 47,29 | 48,28 | 0,21% | 9.589.765,00 |
| 29.04.2026 | 48,37 | 48,73 | 48,09 | 48,18 | -0,66% | 5.623.621,00 |
| 28.04.2026 | 48,58 | 48,67 | 48,16 | 48,50 | 0,58% | 8.530.289,00 |
| 27.04.2026 | 48,17 | 48,60 | 48,09 | 48,22 | 0,48% | 5.514.854,00 |
| 24.04.2026 | 48,28 | 48,35 | 47,92 | 47,99 | -0,62% | 3.402.992,00 |
| 23.04.2026 | 47,16 | 48,44 | 47,16 | 48,29 | 3,07% | 3.982.467,00 |
| 22.04.2026 | 47,31 | 47,58 | 46,49 | 46,85 | -0,17% | 4.416.809,00 |
| 21.04.2026 | 48,09 | 48,17 | 46,91 | 46,93 | -1,78% | 5.130.146,00 |
| 20.04.2026 | 48,17 | 48,46 | 47,64 | 47,78 | -1,10% | 4.385.877,00 |
| 17.04.2026 | 48,57 | 48,83 | 47,82 | 48,31 | 1,24% | 9.707.681,00 |
| 16.04.2026 | 47,29 | 47,79 | 46,99 | 47,72 | 0,74% | 4.029.913,00 |
| 15.04.2026 | 47,04 | 47,63 | 46,75 | 47,37 | 0,32% | 5.033.813,00 |
| 14.04.2026 | 47,12 | 47,37 | 46,70 | 47,22 | 0,06% | 4.515.342,00 |
| 13.04.2026 | 47,95 | 48,02 | 46,90 | 47,19 | -1,79% | 2.963.272,00 |
| 10.04.2026 | 48,49 | 48,63 | 47,89 | 48,05 | -0,87% | 3.146.885,00 |
| 09.04.2026 | 48,07 | 48,76 | 48,05 | 48,47 | 0,77% | 3.704.038,00 |
| 08.04.2026 | 47,64 | 48,14 | 47,31 | 48,10 | 0,94% | 3.240.197,00 |
| 07.04.2026 | 47,10 | 47,79 | 46,96 | 47,65 | 1,08% | 3.545.091,00 |
| 06.04.2026 | 47,25 | 47,52 | 47,08 | 47,14 | -0,74% | 2.016.436,00 |
| 02.04.2026 | 46,82 | 47,52 | 46,72 | 47,49 | 1,26% | 1.982.594,00 |
| 01.04.2026 | 46,58 | 47,25 | 46,43 | 46,90 | 0,51% | 2.322.309,00 |
| 31.03.2026 | 46,64 | 46,97 | 46,16 | 46,66 | 0,34% | 4.796.571,00 |
| 30.03.2026 | 46,84 | 46,89 | 46,24 | 46,50 | 1,15% | 2.922.034,00 |
| 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 |