34,700€
0,29%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 34,90 | 34,90 | 34,70 | 34,90 | 0,87% | - |
| 20.12.2024 | 34,40 | 34,60 | 33,60 | 34,60 | 0,00% | 378,00 |
| 19.12.2024 | 34,40 | 34,60 | 34,40 | 34,60 | 0,00% | 25,00 |
| 18.12.2024 | 34,40 | 34,80 | 34,40 | 34,60 | 0,00% | 225,00 |
| 17.12.2024 | 34,40 | 34,60 | 34,40 | 34,60 | -0,57% | 105,00 |
| 16.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,85% | 116,00 |
| 13.12.2024 | 34,90 | 35,10 | 34,60 | 35,10 | 0,86% | - |
| 12.12.2024 | 35,20 | 35,20 | 34,80 | 34,80 | -0,57% | 1.218,00 |
| 11.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,29% | 114,00 |
| 10.12.2024 | 34,70 | 35,00 | 34,30 | 34,90 | 0,29% | - |
| 09.12.2024 | 35,20 | 35,20 | 34,80 | 34,80 | -1,69% | 59,00 |
| 05.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 80,00 |
| 04.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 136,00 |
| 03.12.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | 118,00 |
| 02.12.2024 | 36,40 | 36,40 | 36,00 | 36,00 | -0,55% | 672,00 |
| 29.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | 305,00 |
| 28.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 100,00 |
| 26.11.2024 | 36,00 | 36,40 | 36,00 | 36,40 | 0,55% | 64,00 |
| 25.11.2024 | 36,40 | 36,40 | 36,00 | 36,20 | -1,09% | 311,00 |
| 22.11.2024 | 36,20 | 36,60 | 36,20 | 36,60 | 3,98% | 41,00 |
| 20.11.2024 | 35,20 | 35,40 | 35,00 | 35,20 | 2,33% | 478,00 |
| 19.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | 274,00 |
| 18.11.2024 | 34,80 | 34,80 | 34,60 | 34,80 | 0,00% | 1.560,00 |
| 15.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | 30,00 |
| 14.11.2024 | 34,40 | 34,60 | 34,40 | 34,60 | 0,58% | 116,00 |
| 13.11.2024 | 33,80 | 34,40 | 33,80 | 34,40 | 1,18% | 4.595,00 |
| 12.11.2024 | 34,00 | 35,00 | 34,00 | 34,00 | 0,00% | 1.422,00 |
| 11.11.2024 | 33,80 | 34,80 | 33,80 | 34,00 | 4,94% | 2.525,00 |
| 07.11.2024 | 32,80 | 32,80 | 32,40 | 32,40 | -2,41% | 19,00 |
| 06.11.2024 | 32,80 | 33,20 | 32,80 | 33,20 | 3,11% | 2.762,00 |
| 05.11.2024 | 32,20 | 32,60 | 32,20 | 32,20 | 1,26% | 671,00 |
| 04.11.2024 | 32,00 | 32,00 | 31,80 | 31,80 | -1,85% | 1.380,00 |
| 01.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 155,00 |
| 31.10.2024 | 32,40 | 32,60 | 32,40 | 32,60 | 0,62% | 1.826,00 |
| 30.10.2024 | 32,20 | 32,60 | 32,00 | 32,40 | -0,61% | 1.761,00 |
| 29.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 120,00 |
| 23.10.2024 | 32,20 | 32,60 | 32,20 | 32,60 | 1,24% | 259,00 |
| 17.10.2024 | 32,40 | 32,40 | 32,20 | 32,20 | 0,00% | 512,00 |
| 16.10.2024 | 31,80 | 32,20 | 31,80 | 32,20 | 3,21% | 485,00 |
| 10.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 39,00 |
| 07.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 20,00 |
| 03.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 350,00 |
| 02.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 25,00 |
| 01.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | 64,00 |
| 30.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 250,00 |
| 23.09.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 1,32% | 46,00 |
| 20.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 40,00 |
| 19.09.2024 | 30,80 | 30,80 | 30,00 | 30,00 | -3,23% | 1.194,00 |
| 17.09.2024 | 30,80 | 31,00 | 30,80 | 31,00 | 0,65% | 341,00 |
| 16.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 282,00 |
| 12.09.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | 196,00 |
| 11.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 510,00 |
| 09.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 242,00 |
| 06.09.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 2,03% | 22,00 |
| 29.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 410,00 |
| 26.08.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 0,68% | 200,00 |
| 22.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 1.100,00 |
| 20.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 2,00 |
| 16.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 166,00 |
| 15.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 266,00 |
| 13.08.2024 | 29,00 | 29,00 | 28,80 | 28,80 | 0,70% | 56,00 |
| 12.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 12,00 |
| 09.08.2024 | 28,40 | 28,40 | 28,20 | 28,40 | -0,70% | 300,00 |
| 07.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 1,00 |
| 06.08.2024 | 28,20 | 28,40 | 28,00 | 28,40 | -0,70% | 763,00 |
| 05.08.2024 | 29,00 | 29,20 | 28,40 | 28,60 | -1,38% | 306,00 |
| 02.08.2024 | 29,40 | 29,40 | 29,00 | 29,00 | -1,36% | 340,00 |
| 01.08.2024 | 28,80 | 29,40 | 28,80 | 29,40 | 2,08% | 55,00 |
| 31.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 208,00 |
| 30.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 70,00 |
| 25.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 360,00 |
| 24.07.2024 | 28,00 | 28,80 | 28,00 | 28,80 | 1,41% | 160,00 |
| 23.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 211,00 |
| 19.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 25,00 |
| 18.07.2024 | 28,40 | 28,40 | 28,20 | 28,20 | 2,17% | 398,00 |
| 17.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 60,00 |
| 15.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 245,00 |
| 11.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | 100,00 |
| 09.07.2024 | 26,20 | 26,60 | 26,20 | 26,60 | 0,76% | 7,00 |
| 08.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 10,00 |
| 05.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 100,00 |
| 28.06.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 40,00 |
| 27.06.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 6,00 |
| 24.06.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 40,00 |
| 20.06.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 250,00 |
| 18.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 9,00 |
| 17.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 39,00 |
| 07.06.2024 | 26,40 | 26,40 | 26,20 | 26,40 | 0,00% | 44,00 |
| 06.06.2024 | 26,20 | 26,40 | 26,20 | 26,40 | -0,75% | 750,00 |
| 04.06.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 165,00 |
| 03.06.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | 10,00 |
| 30.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 149,00 |
| 28.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | 233,00 |
| 14.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 10,00 |
| 08.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 200,00 |
| 06.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 75,00 |
| 03.05.2024 | 26,60 | 26,60 | 26,20 | 26,20 | 1,55% | 890,00 |
| 30.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 100,00 |
| 29.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 10,00 |
| 25.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 100,00 |