34,120$
0,29%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2024 | 34,17 | 34,41 | 34,12 | 34,12 | 0,29% | 1.832.504,00 |
| 07.10.2024 | 34,48 | 34,52 | 33,96 | 34,02 | -1,79% | 3.497.318,00 |
| 04.10.2024 | 34,46 | 34,68 | 34,35 | 34,64 | -0,14% | 2.435.858,00 |
| 03.10.2024 | 34,78 | 34,87 | 34,56 | 34,69 | 0,03% | 2.353.941,00 |
| 02.10.2024 | 34,55 | 34,77 | 34,44 | 34,68 | -0,43% | 1.946.038,00 |
| 01.10.2024 | 34,65 | 35,10 | 34,53 | 34,83 | 0,52% | 2.663.349,00 |
| 30.09.2024 | 34,57 | 34,70 | 34,28 | 34,65 | 0,79% | 2.657.829,00 |
| 27.09.2024 | 34,33 | 34,51 | 34,15 | 34,38 | 0,76% | 2.830.051,00 |
| 26.09.2024 | 34,12 | 34,39 | 33,95 | 34,12 | -0,18% | 2.207.708,00 |
| 25.09.2024 | 34,46 | 34,46 | 33,92 | 34,18 | -0,20% | 3.709.788,00 |
| 24.09.2024 | 34,05 | 34,57 | 33,94 | 34,25 | -0,06% | 3.321.302,00 |
| 23.09.2024 | 34,18 | 34,35 | 34,03 | 34,27 | 0,56% | 3.183.179,00 |
| 20.09.2024 | 33,88 | 34,14 | 33,73 | 34,08 | 0,74% | 6.689.025,00 |
| 19.09.2024 | 33,78 | 33,89 | 33,32 | 33,83 | -0,70% | 4.026.494,00 |
| 18.09.2024 | 34,19 | 34,37 | 33,85 | 34,07 | -0,32% | 2.448.975,00 |
| 17.09.2024 | 34,34 | 34,42 | 34,13 | 34,18 | -0,58% | 2.313.450,00 |
| 16.09.2024 | 34,18 | 34,49 | 34,14 | 34,38 | 0,94% | 1.865.922,00 |
| 13.09.2024 | 33,72 | 34,14 | 33,66 | 34,06 | 1,28% | 3.956.205,00 |
| 12.09.2024 | 33,66 | 33,76 | 33,35 | 33,63 | 0,21% | 4.370.753,00 |
| 11.09.2024 | 33,44 | 33,59 | 33,03 | 33,56 | 0,15% | 5.131.199,00 |
| 10.09.2024 | 33,50 | 33,84 | 33,25 | 33,51 | 0,18% | 6.565.573,00 |
| 09.09.2024 | 33,22 | 33,53 | 33,19 | 33,45 | 0,75% | 4.574.036,00 |
| 06.09.2024 | 33,45 | 33,49 | 33,16 | 33,20 | -0,60% | 3.197.307,00 |
| 05.09.2024 | 33,49 | 33,50 | 33,25 | 33,40 | 0,54% | 2.649.685,00 |
| 04.09.2024 | 33,31 | 33,56 | 33,08 | 33,22 | 0,09% | 2.550.061,00 |
| 03.09.2024 | 33,12 | 33,34 | 32,92 | 33,19 | 0,39% | 2.847.721,00 |
| 30.08.2024 | 32,95 | 33,13 | 32,81 | 33,06 | 0,73% | 9.601.737,00 |
| 29.08.2024 | 32,84 | 32,88 | 32,53 | 32,82 | -0,12% | 3.211.065,00 |
| 28.08.2024 | 32,81 | 33,10 | 32,77 | 32,86 | 0,43% | 5.324.587,00 |
| 27.08.2024 | 32,74 | 32,96 | 32,64 | 32,72 | -0,27% | 4.370.170,00 |
| 26.08.2024 | 32,74 | 33,01 | 32,69 | 32,81 | 0,58% | 5.178.226,00 |
| 23.08.2024 | 32,62 | 32,75 | 32,51 | 32,62 | 0,15% | 3.158.252,00 |
| 22.08.2024 | 32,27 | 32,59 | 32,27 | 32,57 | 0,77% | 2.170.509,00 |
| 21.08.2024 | 32,10 | 32,45 | 32,10 | 32,32 | 0,53% | 4.591.006,00 |
| 20.08.2024 | 32,09 | 32,26 | 32,02 | 32,15 | 0,06% | 3.230.088,00 |
| 19.08.2024 | 31,90 | 32,18 | 31,90 | 32,13 | 0,72% | 2.330.460,00 |
| 16.08.2024 | 31,88 | 32,00 | 31,70 | 31,90 | 0,54% | 8.375.765,00 |
| 15.08.2024 | 31,68 | 31,77 | 31,40 | 31,73 | -0,35% | 3.216.096,00 |
| 14.08.2024 | 31,64 | 31,97 | 31,52 | 31,84 | 0,63% | 2.746.217,00 |
| 13.08.2024 | 31,68 | 31,70 | 31,47 | 31,64 | 0,25% | 2.993.355,00 |
| 12.08.2024 | 31,32 | 31,60 | 31,29 | 31,56 | 0,67% | 2.800.579,00 |
| 09.08.2024 | 31,07 | 31,40 | 30,66 | 31,35 | 0,97% | 4.434.601,00 |
| 08.08.2024 | 30,89 | 31,16 | 30,74 | 31,05 | -0,16% | 3.718.722,00 |
| 07.08.2024 | 31,36 | 31,52 | 30,85 | 31,10 | 0,52% | 5.508.061,00 |
| 06.08.2024 | 30,60 | 31,32 | 30,55 | 30,94 | 1,21% | 5.871.017,00 |
| 05.08.2024 | 31,84 | 31,90 | 30,53 | 30,57 | -3,90% | 5.987.617,00 |
| 02.08.2024 | 32,00 | 32,38 | 31,46 | 31,81 | 0,16% | 5.209.754,00 |
| 01.08.2024 | 31,42 | 31,82 | 31,15 | 31,76 | 1,63% | 3.190.531,00 |
| 31.07.2024 | 31,24 | 31,36 | 31,02 | 31,25 | -0,54% | 2.910.860,00 |
| 30.07.2024 | 31,27 | 31,49 | 31,17 | 31,42 | 0,29% | 3.727.882,00 |
| 29.07.2024 | 31,44 | 31,46 | 31,01 | 31,33 | 0,00% | 3.495.109,00 |
| 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 |