34,500€
1,47%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |