35,900€
0,84%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 35,70 | 36,10 | 35,40 | 35,90 | 0,84% | - |
| 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 |
| 24.02.2025 | 38,00 | 38,40 | 37,80 | 38,20 | 0,53% | 553,00 |
| 20.02.2025 | 38,20 | 38,20 | 38,00 | 38,00 | -0,52% | 572,00 |
| 19.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 461,00 |
| 18.02.2025 | 38,20 | 38,60 | 38,00 | 38,20 | 0,00% | 816,00 |
| 17.02.2025 | 38,00 | 38,20 | 38,00 | 38,20 | 1,06% | 299,00 |
| 14.02.2025 | 37,80 | 38,20 | 37,80 | 37,80 | 0,53% | 314,00 |
| 13.02.2025 | 37,60 | 37,60 | 37,40 | 37,60 | 1,08% | 938,00 |
| 12.02.2025 | 36,80 | 37,20 | 36,80 | 37,20 | 0,54% | 530,00 |
| 11.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | 351,00 |
| 10.02.2025 | 36,60 | 36,60 | 36,20 | 36,20 | -1,63% | 501,00 |
| 07.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | 267,00 |
| 06.02.2025 | 37,00 | 37,00 | 36,60 | 36,60 | 0,00% | 1.053,00 |
| 04.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | 40,00 |
| 03.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 1,00 |
| 31.01.2025 | 36,40 | 36,40 | 36,00 | 36,00 | 0,00% | 182,00 |
| 30.01.2025 | 35,60 | 36,00 | 35,60 | 36,00 | 4,65% | 672,00 |
| 27.01.2025 | 35,60 | 35,60 | 34,40 | 34,40 | -3,91% | 1.188,00 |
| 24.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | 186,00 |
| 23.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | 106,00 |
| 22.01.2025 | 37,00 | 37,20 | 37,00 | 37,00 | 0,00% | 799,00 |
| 21.01.2025 | 37,40 | 37,40 | 37,00 | 37,00 | 0,00% | 437,00 |
| 20.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 298,00 |
| 17.01.2025 | 37,20 | 37,20 | 37,00 | 37,00 | 3,35% | 210,00 |
| 15.01.2025 | 35,60 | 36,20 | 35,60 | 35,80 | 0,00% | 47,00 |
| 13.01.2025 | 35,20 | 35,80 | 35,20 | 35,80 | 1,13% | 157,00 |
| 10.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 60,00 |
| 09.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 120,00 |
| 08.01.2025 | 34,80 | 35,40 | 34,80 | 35,40 | 2,91% | 560,00 |
| 07.01.2025 | 34,20 | 34,40 | 34,20 | 34,40 | -2,27% | 61,00 |
| 06.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | 15,00 |
| 02.01.2025 | 35,80 | 36,00 | 35,80 | 35,80 | 1,70% | 414,00 |
| 30.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 15,00 |
| 27.12.2024 | 35,40 | 35,60 | 35,20 | 35,20 | 2,33% | 1.148,00 |
| 23.12.2024 | 34,60 | 34,60 | 34,40 | 34,40 | -0,58% | 2,00 |
| 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 | 0,00% | 116,00 |
| 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 | 0,57% | 114,00 |
| 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 |