35,900€
-1,91%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.08.2025 | 36,60 | 36,60 | 36,00 | 36,00 | -1,64% | 251,00 |
14.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 672,00 |
11.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 40,00 |
08.08.2025 | 36,60 | 36,60 | 36,40 | 36,40 | 1,11% | 108,00 |
07.08.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 452,00 |
06.08.2025 | 37,20 | 37,20 | 36,20 | 36,20 | -3,21% | 615,00 |
05.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 49,00 |
04.08.2025 | 36,80 | 37,60 | 36,80 | 37,60 | 2,73% | 481,00 |
01.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | 203,00 |
31.07.2025 | 37,00 | 37,20 | 37,00 | 37,20 | -0,53% | 740,00 |
30.07.2025 | 37,00 | 37,40 | 37,00 | 37,40 | 5,06% | 234,00 |
28.07.2025 | 36,60 | 36,60 | 35,60 | 35,60 | 0,00% | 654,00 |
25.07.2025 | 35,60 | 35,60 | 35,40 | 35,60 | 0,00% | 550,00 |
24.07.2025 | 35,40 | 35,60 | 35,40 | 35,60 | -0,56% | 1.027,00 |
23.07.2025 | 36,00 | 36,00 | 35,80 | 35,80 | 0,56% | 3,00 |
22.07.2025 | 35,80 | 35,80 | 35,60 | 35,60 | -0,56% | 101,00 |
21.07.2025 | 35,40 | 35,80 | 35,40 | 35,80 | 2,87% | 477,00 |
18.07.2025 | 34,60 | 34,80 | 34,60 | 34,80 | 0,58% | 363,00 |
17.07.2025 | 34,60 | 34,80 | 34,60 | 34,60 | 1,17% | 1.749,00 |
16.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 240,00 |
15.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | 1,00 |
14.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 1,00 |
11.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | 8,00 |
10.07.2025 | 33,60 | 33,80 | 32,80 | 33,80 | 0,60% | 1.481,00 |
08.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | 1,00 |
07.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | 14,00 |
02.07.2025 | 34,00 | 34,00 | 33,00 | 33,40 | -2,91% | 1.780,00 |
01.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | 1,00 |
26.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | 120,00 |
24.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 232,00 |
23.06.2025 | 34,40 | 35,00 | 34,40 | 34,80 | 2,35% | 3,00 |
17.06.2025 | 33,80 | 34,00 | 33,80 | 34,00 | -1,16% | 556,00 |
16.06.2025 | 34,60 | 34,60 | 34,40 | 34,40 | 0,00% | 2,00 |
13.06.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 0,00% | 631,00 |
12.06.2025 | 34,00 | 34,40 | 34,00 | 34,40 | -0,58% | 1.195,00 |
11.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 8,00 |
10.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 1,00 |
09.06.2025 | 34,20 | 34,40 | 34,20 | 34,40 | 1,18% | 29,00 |
05.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | 720,00 |
04.06.2025 | 34,60 | 34,60 | 34,20 | 34,20 | -0,58% | 413,00 |
03.06.2025 | 34,80 | 34,80 | 34,40 | 34,40 | 0,00% | 185,00 |
02.06.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 1,00 |
30.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 176,00 |
28.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 46,00 |
27.05.2025 | 34,60 | 34,80 | 34,60 | 34,60 | 0,00% | 908,00 |
26.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | 5,00 |
23.05.2025 | 34,20 | 34,60 | 33,40 | 34,00 | -0,58% | 1.082,00 |
22.05.2025 | 34,40 | 34,40 | 33,80 | 34,20 | -1,16% | 1.587,00 |
21.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | 60,00 |
20.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,91% | 730,00 |
19.05.2025 | 34,20 | 34,40 | 34,20 | 34,40 | -0,58% | 566,00 |
16.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | 175,00 |
15.05.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 1,17% | 466,00 |
13.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | 240,00 |
09.05.2025 | 35,20 | 35,20 | 34,80 | 35,00 | -1,13% | 490,00 |
08.05.2025 | 36,00 | 36,00 | 35,40 | 35,40 | -1,12% | 747,00 |
07.05.2025 | 35,20 | 35,80 | 34,60 | 35,80 | 3,47% | 1.148,00 |
05.05.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 0,58% | 464,00 |
02.05.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 0,00% | 494,00 |
30.04.2025 | 34,60 | 34,60 | 34,00 | 34,40 | -1,15% | 1.586,00 |
29.04.2025 | 35,00 | 35,00 | 34,80 | 34,80 | 0,58% | 38,00 |
25.04.2025 | 35,00 | 35,00 | 34,60 | 34,60 | 0,58% | 374,00 |
23.04.2025 | 34,80 | 35,00 | 34,20 | 34,40 | 0,58% | 1.070,00 |
22.04.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | 240,00 |
17.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 40,00 |
16.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | 464,00 |
15.04.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 1,16% | 174,00 |
14.04.2025 | 34,20 | 34,60 | 34,20 | 34,60 | 2,37% | 629,00 |
11.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 240,00 |
10.04.2025 | 34,20 | 34,20 | 34,00 | 34,00 | -1,16% | 727,00 |
09.04.2025 | 34,80 | 34,80 | 34,40 | 34,40 | 1,78% | 464,00 |
08.04.2025 | 34,80 | 34,80 | 33,80 | 33,80 | -1,17% | 1.127,00 |
07.04.2025 | 32,40 | 34,20 | 32,40 | 34,20 | 1,79% | 273,00 |
04.04.2025 | 35,80 | 35,80 | 33,60 | 33,60 | -7,18% | 898,00 |
03.04.2025 | 36,20 | 36,60 | 35,60 | 36,20 | -2,16% | 4.286,00 |
02.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | 220,00 |
01.04.2025 | 37,00 | 37,40 | 36,80 | 37,40 | 0,54% | 1.559,00 |
31.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | 114,00 |
28.03.2025 | 37,00 | 37,00 | 36,80 | 36,80 | -0,54% | 457,00 |
27.03.2025 | 37,20 | 37,20 | 37,00 | 37,00 | 0,00% | 1.148,00 |
26.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 216,00 |
24.03.2025 | 36,40 | 37,00 | 36,40 | 37,00 | 2,21% | 602,00 |
20.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 1,00 |
19.03.2025 | 35,80 | 36,20 | 35,80 | 36,20 | 2,26% | 388,00 |
18.03.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -2,75% | 336,00 |
17.03.2025 | 36,20 | 36,60 | 36,20 | 36,40 | 0,55% | 259,00 |
14.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | 121,00 |
13.03.2025 | 35,80 | 35,80 | 35,40 | 35,60 | -1,11% | 3.374,00 |
12.03.2025 | 35,60 | 36,00 | 35,60 | 36,00 | 1,12% | 180,00 |
11.03.2025 | 35,60 | 35,80 | 35,60 | 35,60 | 0,56% | 458,00 |
10.03.2025 | 35,20 | 35,60 | 35,00 | 35,40 | 0,00% | 716,00 |
07.03.2025 | 35,80 | 35,80 | 35,40 | 35,40 | -1,12% | 467,00 |
06.03.2025 | 36,60 | 36,60 | 35,60 | 35,80 | -3,24% | 2.764,00 |
05.03.2025 | 37,60 | 37,60 | 37,00 | 37,00 | -2,63% | 155,00 |
04.03.2025 | 39,20 | 39,20 | 38,00 | 38,00 | -3,06% | 2.310,00 |
03.03.2025 | 39,20 | 39,40 | 39,00 | 39,20 | 1,03% | 2.336,00 |
28.02.2025 | 38,60 | 39,00 | 38,60 | 38,80 | 0,52% | 2.283,00 |
27.02.2025 | 38,40 | 38,60 | 38,40 | 38,60 | 1,05% | 280,00 |
26.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | 216,00 |
25.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 180,00 |