46,055$
0,53%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 46,11 | 46,17 | 45,85 | 46,05 | 0,52% | 5.300.462,00 |
| 12.11.2026 | 45,83 | 46,15 | 45,56 | 45,81 | 0,57% | 4.765.567,00 |
| 11.11.2026 | 45,28 | 45,56 | 45,13 | 45,55 | 0,57% | 4.272.904,00 |
| 10.11.2026 | 44,73 | 45,38 | 44,25 | 45,29 | 0,51% | 3.582.906,00 |
| 09.11.2026 | 44,61 | 45,23 | 44,32 | 45,06 | 2,06% | 4.221.441,00 |
| 06.11.2026 | 44,07 | 44,50 | 43,66 | 44,15 | -0,65% | 6.467.287,00 |
| 05.11.2026 | 45,92 | 45,99 | 44,15 | 44,44 | -1,88% | 6.381.449,00 |
| 04.11.2026 | 44,68 | 45,41 | 44,09 | 45,29 | 1,50% | 6.101.854,00 |
| 03.11.2026 | 44,78 | 44,89 | 44,45 | 44,62 | -0,53% | 4.636.321,00 |
| 02.11.2026 | 44,49 | 45,08 | 44,24 | 44,86 | 0,65% | 5.175.135,00 |
| 30.10.2026 | 45,17 | 45,17 | 44,46 | 44,57 | -0,40% | 7.478.074,00 |
| 29.10.2026 | 44,46 | 44,86 | 44,34 | 44,75 | 2,01% | 7.558.124,00 |
| 28.10.2026 | 43,62 | 44,61 | 43,39 | 43,87 | 0,62% | 8.824.682,00 |
| 27.10.2026 | 43,58 | 43,72 | 43,28 | 43,60 | 0,37% | 5.239.423,00 |
| 26.10.2026 | 43,28 | 43,63 | 43,22 | 43,44 | 0,37% | 5.606.323,00 |
| 23.10.2026 | 43,60 | 43,81 | 43,13 | 43,28 | -0,94% | 5.029.751,00 |
| 22.10.2026 | 43,22 | 43,79 | 43,14 | 43,69 | 1,63% | 7.608.261,00 |
| 21.10.2026 | 42,87 | 43,12 | 42,80 | 42,99 | 0,54% | 5.140.285,00 |
| 20.10.2026 | 42,35 | 42,95 | 42,19 | 42,76 | 1,93% | 4.990.672,00 |
| 19.10.2026 | 42,68 | 43,00 | 41,85 | 41,95 | -1,71% | 7.024.109,00 |
| 16.10.2026 | 41,84 | 42,87 | 41,67 | 42,68 | 2,46% | 9.100.553,00 |
| 15.10.2026 | 41,63 | 41,66 | 41,63 | 41,66 | 0,96% | 4.083,00 |
| 14.10.2026 | 41,39 | 41,52 | 40,93 | 41,26 | -0,55% | 5.722.750,00 |
| 13.10.2026 | 41,46 | 41,70 | 40,72 | 41,49 | 0,63% | 3.205.848,00 |
| 12.10.2026 | 40,83 | 41,35 | 40,75 | 41,23 | 1,15% | 3.034.933,00 |
| 09.10.2026 | 40,56 | 40,95 | 40,49 | 40,76 | 0,57% | 3.209.359,00 |
| 08.10.2026 | 40,51 | 40,65 | 40,13 | 40,53 | -0,02% | 3.940.189,00 |
| 07.10.2026 | 40,61 | 40,84 | 40,31 | 40,54 | -0,32% | 4.902.101,00 |
| 06.10.2026 | 40,25 | 40,70 | 39,59 | 40,67 | 2,83% | 6.006.540,00 |
| 05.10.2026 | 39,50 | 39,84 | 39,27 | 39,55 | 0,30% | 4.072.911,00 |
| 02.10.2026 | 39,76 | 40,01 | 39,38 | 39,43 | -0,18% | 4.190.878,00 |
| 01.10.2026 | 38,98 | 39,54 | 38,42 | 39,50 | 1,28% | 5.781.016,00 |
| 30.09.2026 | 39,32 | 39,55 | 38,98 | 39,00 | -0,81% | 6.450.629,00 |
| 29.09.2026 | 38,96 | 39,57 | 38,87 | 39,32 | 0,56% | 6.349.706,00 |
| 28.09.2026 | 39,38 | 39,44 | 39,05 | 39,10 | -0,81% | 5.470.680,00 |
| 25.09.2026 | 39,12 | 39,57 | 38,99 | 39,42 | 0,77% | 5.004.839,00 |
| 24.09.2026 | 39,35 | 39,54 | 38,95 | 39,12 | -0,33% | 6.508.720,00 |
| 23.09.2026 | 39,69 | 39,74 | 39,00 | 39,25 | -1,58% | 8.436.801,00 |
| 22.09.2026 | 40,39 | 40,53 | 39,87 | 39,88 | -1,58% | 6.131.782,00 |
| 21.09.2026 | 40,64 | 40,76 | 40,31 | 40,52 | -0,15% | 7.558.185,00 |
| 18.09.2026 | 40,58 | 40,69 | 40,44 | 40,58 | -0,81% | 9.904.727,00 |
| 17.09.2026 | 40,87 | 41,05 | 40,59 | 40,91 | 0,61% | 4.169.032,00 |
| 16.09.2026 | 40,88 | 41,09 | 40,47 | 40,66 | 0,17% | 4.190.449,00 |
| 15.09.2026 | 41,11 | 41,20 | 40,52 | 40,59 | -1,17% | 3.289.029,00 |
| 14.09.2026 | 41,53 | 41,68 | 40,94 | 41,07 | -0,82% | 4.292.272,00 |
| 11.09.2026 | 41,64 | 41,90 | 41,36 | 41,41 | -0,02% | 3.626.342,00 |
| 10.09.2026 | 41,86 | 42,00 | 41,36 | 41,42 | -0,60% | 5.295.859,00 |
| 09.09.2026 | 41,90 | 42,05 | 41,40 | 41,67 | -0,55% | 4.083.114,00 |
| 08.09.2026 | 41,48 | 42,18 | 41,36 | 41,90 | 1,23% | 5.067.556,00 |
| 04.09.2026 | 41,38 | 41,64 | 41,16 | 41,39 | -0,65% | 4.668.891,00 |
| 03.09.2026 | 41,30 | 41,79 | 41,24 | 41,66 | 1,24% | 4.194.316,00 |
| 02.09.2026 | 40,79 | 41,19 | 40,61 | 41,15 | 0,46% | 5.154.075,00 |
| 01.09.2026 | 41,04 | 41,28 | 40,76 | 40,96 | 0,10% | 6.875.192,00 |
| 31.08.2026 | 40,44 | 41,08 | 40,09 | 40,92 | 0,86% | 6.104.801,00 |
| 28.08.2026 | 41,30 | 41,30 | 40,49 | 40,57 | -0,95% | 3.065.139,00 |
| 27.08.2026 | 40,81 | 41,08 | 40,61 | 40,96 | -0,41% | 3.711.753,00 |
| 26.08.2026 | 40,61 | 41,25 | 40,61 | 41,13 | 1,18% | 5.064.056,00 |
| 25.08.2026 | 40,90 | 41,08 | 40,65 | 40,65 | -0,44% | 4.423.062,00 |
| 24.08.2026 | 40,66 | 40,89 | 40,49 | 40,83 | 0,52% | 5.670.424,00 |
| 21.08.2026 | 41,77 | 42,38 | 40,61 | 40,62 | -2,45% | 5.680.549,00 |
| 20.08.2026 | 41,50 | 42,23 | 41,43 | 41,64 | 0,02% | 6.275.625,00 |
| 19.08.2026 | 42,24 | 42,27 | 41,58 | 41,63 | -1,16% | 6.800.555,00 |
| 18.08.2026 | 43,22 | 43,22 | 42,01 | 42,12 | -0,59% | 4.419.657,00 |
| 17.08.2026 | 42,26 | 42,38 | 41,96 | 42,37 | -0,31% | 5.494.414,00 |
| 14.08.2026 | 42,03 | 42,64 | 41,98 | 42,50 | 1,00% | 4.719.610,00 |
| 13.08.2026 | 42,19 | 42,36 | 42,04 | 42,08 | 0,21% | 4.694.000,00 |
| 12.08.2026 | 41,82 | 42,37 | 41,67 | 41,99 | -0,05% | 6.464.971,00 |
| 11.08.2026 | 41,73 | 42,11 | 41,41 | 42,01 | 0,55% | 7.572.204,00 |
| 10.08.2026 | 42,34 | 42,34 | 41,70 | 41,78 | -1,95% | 7.603.682,00 |
| 07.08.2026 | 43,15 | 43,31 | 42,55 | 42,61 | -1,78% | 7.667.034,00 |
| 06.08.2026 | 43,28 | 43,51 | 42,70 | 43,38 | 1,10% | 9.206.246,00 |
| 05.08.2026 | 42,96 | 43,99 | 41,95 | 42,91 | -3,64% | 13.561.127,00 |
| 04.08.2026 | 44,69 | 44,69 | 43,69 | 44,53 | 0,00% | 6.462.186,00 |
| 03.08.2026 | 44,35 | 45,02 | 44,25 | 44,53 | 0,23% | 4.817.115,00 |
| 31.07.2026 | 44,75 | 44,96 | 44,43 | 44,43 | -1,42% | 4.497.560,00 |
| 30.07.2026 | 45,21 | 45,27 | 44,32 | 45,07 | 0,58% | 5.640.921,00 |
| 29.07.2026 | 45,73 | 45,90 | 44,78 | 44,81 | -2,01% | 4.023.782,00 |
| 28.07.2026 | 46,31 | 46,53 | 45,73 | 45,73 | -0,17% | 3.649.907,00 |
| 27.07.2026 | 46,54 | 46,69 | 45,68 | 45,81 | -1,86% | 2.734.268,00 |
| 24.07.2026 | 46,98 | 47,07 | 46,50 | 46,68 | -0,15% | 3.839.961,00 |
| 23.07.2026 | 46,11 | 47,02 | 46,06 | 46,75 | 0,39% | 3.066.159,00 |
| 22.07.2026 | 45,76 | 46,62 | 45,70 | 46,57 | 2,64% | 3.844.710,00 |
| 21.07.2026 | 45,82 | 45,82 | 44,83 | 45,37 | 0,00% | 7.213.830,00 |
| 20.07.2026 | 46,20 | 46,39 | 45,24 | 45,37 | -1,33% | 4.610.812,00 |
| 17.07.2026 | 46,50 | 46,99 | 45,79 | 45,98 | -0,63% | 5.771.769,00 |
| 16.07.2026 | 45,73 | 46,33 | 45,62 | 46,27 | 1,23% | 5.133.086,00 |
| 15.07.2026 | 46,59 | 46,71 | 45,47 | 45,71 | -1,95% | 5.190.437,00 |
| 14.07.2026 | 47,47 | 47,54 | 46,51 | 46,62 | -0,96% | 4.958.107,00 |
| 13.07.2026 | 46,97 | 47,34 | 46,95 | 47,07 | 0,36% | 4.283.266,00 |
| 10.07.2026 | 46,64 | 47,14 | 46,55 | 46,90 | 0,51% | 2.982.975,00 |
| 09.07.2026 | 47,44 | 47,44 | 46,60 | 46,66 | -0,41% | 3.385.770,00 |
| 08.07.2026 | 47,67 | 47,75 | 46,76 | 46,85 | -1,35% | 4.902.753,00 |
| 07.07.2026 | 47,37 | 48,06 | 47,37 | 47,49 | 0,94% | 3.017.011,00 |
| 06.07.2026 | 47,68 | 47,82 | 47,02 | 47,05 | -1,61% | 3.933.063,00 |
| 02.07.2026 | 47,34 | 47,82 | 46,98 | 47,82 | 2,03% | 5.651.411,00 |
| 01.07.2026 | 47,55 | 47,70 | 46,86 | 46,87 | -1,43% | 4.860.772,00 |
| 30.06.2026 | 47,65 | 48,18 | 47,50 | 47,55 | -1,25% | 8.407.545,00 |
| 29.06.2026 | 48,81 | 49,21 | 47,94 | 48,15 | -1,89% | 6.396.623,00 |
| 26.06.2026 | 48,18 | 49,08 | 48,06 | 49,08 | 2,66% | 6.583.926,00 |
| 25.06.2026 | 47,99 | 48,38 | 47,53 | 47,81 | 0,38% | 5.623.337,00 |