29,070$
3,90%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 28,10 | 29,10 | 28,05 | 29,06 | 3,86% | 9.429.784,00 |
| 30.05.2024 | 27,92 | 28,00 | 27,79 | 27,98 | 0,76% | 2.515.992,00 |
| 29.05.2024 | 27,69 | 27,94 | 27,60 | 27,77 | -0,47% | 3.582.504,00 |
| 28.05.2024 | 28,07 | 28,27 | 27,88 | 27,90 | -0,50% | 4.115.948,00 |
| 24.05.2024 | 28,18 | 28,19 | 27,83 | 28,04 | -0,14% | 3.715.834,00 |
| 23.05.2024 | 28,72 | 28,72 | 28,06 | 28,08 | -2,74% | 3.043.046,00 |
| 22.05.2024 | 29,10 | 29,20 | 28,84 | 28,87 | -1,16% | 3.073.477,00 |
| 21.05.2024 | 29,10 | 29,44 | 29,03 | 29,21 | 0,31% | 2.937.111,00 |
| 20.05.2024 | 29,28 | 29,30 | 28,99 | 29,12 | -0,38% | 4.555.281,00 |
| 17.05.2024 | 29,13 | 29,25 | 28,92 | 29,23 | 0,27% | 9.362.439,00 |
| 16.05.2024 | 29,11 | 29,40 | 29,10 | 29,15 | 0,07% | 3.232.434,00 |
| 15.05.2024 | 29,16 | 29,28 | 29,04 | 29,13 | 0,90% | 3.873.307,00 |
| 14.05.2024 | 29,03 | 29,03 | 28,74 | 28,87 | 0,24% | 3.463.276,00 |
| 13.05.2024 | 28,70 | 28,91 | 28,68 | 28,80 | 0,42% | 4.151.601,00 |
| 10.05.2024 | 29,02 | 29,05 | 28,51 | 28,68 | -0,76% | 4.425.624,00 |
| 09.05.2024 | 28,79 | 28,97 | 28,32 | 28,90 | 0,63% | 7.596.565,00 |
| 08.05.2024 | 28,68 | 29,02 | 28,48 | 28,72 | -1,14% | 5.965.777,00 |
| 07.05.2024 | 28,90 | 29,17 | 28,75 | 29,05 | 1,01% | 5.442.525,00 |
| 06.05.2024 | 28,62 | 28,80 | 28,38 | 28,76 | 0,77% | 4.715.967,00 |
| 03.05.2024 | 28,67 | 28,74 | 28,30 | 28,54 | 0,14% | 3.485.807,00 |
| 02.05.2024 | 28,19 | 28,52 | 28,08 | 28,50 | 1,42% | 3.521.455,00 |
| 01.05.2024 | 27,80 | 28,42 | 27,78 | 28,10 | 0,86% | 3.674.257,00 |
| 30.04.2024 | 27,67 | 28,03 | 27,46 | 27,86 | -0,14% | 3.129.752,00 |
| 29.04.2024 | 27,86 | 28,03 | 27,74 | 27,90 | -0,14% | 2.797.475,00 |
| 26.04.2024 | 28,10 | 28,21 | 27,92 | 27,94 | -0,57% | 4.606.910,00 |
| 25.04.2024 | 28,16 | 28,25 | 27,82 | 28,10 | -0,28% | 4.203.859,00 |
| 24.04.2024 | 27,72 | 28,22 | 27,54 | 28,18 | 0,90% | 4.437.493,00 |
| 23.04.2024 | 27,86 | 28,09 | 27,71 | 27,93 | 0,07% | 2.599.846,00 |
| 22.04.2024 | 27,57 | 28,02 | 27,47 | 27,91 | 1,20% | 3.110.883,00 |
| 19.04.2024 | 27,51 | 27,81 | 27,46 | 27,58 | 0,66% | 5.768.682,00 |
| 18.04.2024 | 27,33 | 27,46 | 27,05 | 27,40 | 0,92% | 3.486.579,00 |
| 17.04.2024 | 26,79 | 27,23 | 26,70 | 27,15 | 2,22% | 3.273.047,00 |
| 16.04.2024 | 26,80 | 26,80 | 26,26 | 26,56 | -0,97% | 3.208.235,00 |
| 15.04.2024 | 27,23 | 27,32 | 26,68 | 26,82 | -0,92% | 3.285.197,00 |
| 12.04.2024 | 27,33 | 27,49 | 27,00 | 27,07 | -0,66% | 3.484.261,00 |
| 11.04.2024 | 27,45 | 27,45 | 27,03 | 27,25 | -0,18% | 6.315.871,00 |
| 10.04.2024 | 27,13 | 27,33 | 26,95 | 27,30 | -1,23% | 4.740.486,00 |
| 09.04.2024 | 27,54 | 27,68 | 27,49 | 27,64 | 0,69% | 3.334.949,00 |
| 08.04.2024 | 27,26 | 27,57 | 27,20 | 27,45 | 0,96% | 2.401.356,00 |
| 05.04.2024 | 26,98 | 27,29 | 26,91 | 27,19 | 0,07% | 2.747.444,00 |
| 04.04.2024 | 27,55 | 27,56 | 26,96 | 27,17 | -0,62% | 3.972.630,00 |
| 03.04.2024 | 27,46 | 27,57 | 27,29 | 27,34 | -0,58% | 2.319.650,00 |
| 02.04.2024 | 27,42 | 27,75 | 27,39 | 27,50 | 0,07% | 2.567.689,00 |
| 01.04.2024 | 27,70 | 27,70 | 27,33 | 27,48 | -0,65% | 2.155.054,00 |
| 28.03.2024 | 27,50 | 27,72 | 27,39 | 27,66 | 0,73% | 4.883.351,00 |
| 27.03.2024 | 27,14 | 27,49 | 27,11 | 27,46 | 1,82% | 3.767.654,00 |
| 26.03.2024 | 27,16 | 27,19 | 26,88 | 26,97 | -0,66% | 4.876.247,00 |
| 25.03.2024 | 27,22 | 27,24 | 26,96 | 27,15 | 0,18% | 3.586.169,00 |
| 22.03.2024 | 27,25 | 27,31 | 26,95 | 27,10 | 0,00% | 3.377.782,00 |
| 21.03.2024 | 26,95 | 27,19 | 26,86 | 27,10 | 0,89% | 3.125.338,00 |
| 20.03.2024 | 26,76 | 27,02 | 26,67 | 26,86 | 0,07% | 3.701.127,00 |
| 19.03.2024 | 26,74 | 26,92 | 26,58 | 26,84 | 0,71% | 3.951.236,00 |
| 18.03.2024 | 26,49 | 26,81 | 26,44 | 26,65 | 0,57% | 3.517.916,00 |
| 15.03.2024 | 26,36 | 26,65 | 26,36 | 26,50 | 0,53% | 8.671.265,00 |
| 14.03.2024 | 26,54 | 26,66 | 26,04 | 26,36 | -1,09% | 5.358.651,00 |
| 13.03.2024 | 26,93 | 27,07 | 26,65 | 26,65 | -0,63% | 4.579.559,00 |
| 12.03.2024 | 26,91 | 27,04 | 26,59 | 26,82 | -0,96% | 4.192.077,00 |
| 11.03.2024 | 27,00 | 27,27 | 26,86 | 27,08 | 0,26% | 3.433.182,00 |
| 08.03.2024 | 27,07 | 27,13 | 26,77 | 27,01 | 0,15% | 4.710.009,00 |
| 07.03.2024 | 27,03 | 27,11 | 26,87 | 26,97 | 0,37% | 2.847.841,00 |
| 06.03.2024 | 26,77 | 26,96 | 26,72 | 26,87 | 1,05% | 3.460.093,00 |
| 05.03.2024 | 26,74 | 27,02 | 26,48 | 26,59 | -0,08% | 4.214.959,00 |
| 04.03.2024 | 25,98 | 26,69 | 25,98 | 26,61 | 1,84% | 3.777.535,00 |
| 01.03.2024 | 26,00 | 26,21 | 25,71 | 26,13 | 0,27% | 8.292.979,00 |
| 29.02.2024 | 26,00 | 26,20 | 25,80 | 26,06 | 0,81% | 9.687.394,00 |
| 28.02.2024 | 26,01 | 26,09 | 25,82 | 25,85 | -0,65% | 4.431.854,00 |
| 27.02.2024 | 25,86 | 26,03 | 25,67 | 26,02 | 1,21% | 3.015.154,00 |
| 26.02.2024 | 25,98 | 26,04 | 25,59 | 25,71 | -1,57% | 3.487.316,00 |
| 23.02.2024 | 26,10 | 26,44 | 26,06 | 26,12 | 0,31% | 6.535.771,00 |
| 22.02.2024 | 26,08 | 26,23 | 25,89 | 26,04 | -0,80% | 9.621.915,00 |
| 21.02.2024 | 26,01 | 26,36 | 25,45 | 26,25 | 0,88% | 6.199.171,00 |
| 20.02.2024 | 25,90 | 26,31 | 25,86 | 26,02 | 0,46% | 6.091.210,00 |
| 16.02.2024 | 25,89 | 26,08 | 25,73 | 25,90 | -0,27% | 3.425.426,00 |
| 15.02.2024 | 25,52 | 25,98 | 25,49 | 25,97 | 2,32% | 5.377.134,00 |
| 14.02.2024 | 25,32 | 25,47 | 25,13 | 25,38 | 0,40% | 3.091.205,00 |
| 13.02.2024 | 25,45 | 25,55 | 24,80 | 25,28 | -1,37% | 3.786.102,00 |
| 12.02.2024 | 25,27 | 25,68 | 25,21 | 25,63 | 1,50% | 3.044.692,00 |
| 09.02.2024 | 24,98 | 25,26 | 24,95 | 25,25 | 0,76% | 2.515.298,00 |
| 08.02.2024 | 25,04 | 25,13 | 24,83 | 25,06 | -0,12% | 3.953.642,00 |
| 07.02.2024 | 25,18 | 25,25 | 24,97 | 25,09 | 0,04% | 2.875.693,00 |
| 06.02.2024 | 25,18 | 25,32 | 25,05 | 25,08 | -0,67% | 4.647.405,00 |
| 05.02.2024 | 25,31 | 25,58 | 25,09 | 25,25 | -1,37% | 4.010.532,00 |
| 02.02.2024 | 25,75 | 25,85 | 25,30 | 25,60 | -2,85% | 3.419.428,00 |
| 01.02.2024 | 25,87 | 26,36 | 25,73 | 26,35 | 1,46% | 3.026.622,00 |
| 31.01.2024 | 26,38 | 26,48 | 25,79 | 25,97 | -0,57% | 5.853.064,00 |
| 30.01.2024 | 26,00 | 26,31 | 25,84 | 26,12 | 0,11% | 4.323.801,00 |
| 29.01.2024 | 25,82 | 26,24 | 25,63 | 26,09 | 1,05% | 4.882.991,00 |
| 26.01.2024 | 25,69 | 25,84 | 25,62 | 25,82 | 1,02% | 5.181.882,00 |
| 25.01.2024 | 25,50 | 25,57 | 25,21 | 25,56 | 1,51% | 3.788.643,00 |
| 24.01.2024 | 25,88 | 25,89 | 25,12 | 25,18 | -1,95% | 3.201.770,00 |
| 23.01.2024 | 25,58 | 25,73 | 25,49 | 25,68 | 0,35% | 3.700.874,00 |
| 22.01.2024 | 25,69 | 26,03 | 25,47 | 25,59 | -0,04% | 5.056.981,00 |
| 19.01.2024 | 25,77 | 25,77 | 25,47 | 25,60 | -0,19% | 3.988.499,00 |
| 18.01.2024 | 25,79 | 25,88 | 25,43 | 25,65 | -1,12% | 4.339.388,00 |
| 17.01.2024 | 26,10 | 26,37 | 25,73 | 25,94 | -1,29% | 2.656.681,00 |
| 16.01.2024 | 26,57 | 26,67 | 26,26 | 26,28 | -1,72% | 3.178.737,00 |
| 12.01.2024 | 26,67 | 26,78 | 26,50 | 26,74 | 0,91% | 2.731.234,00 |
| 11.01.2024 | 27,23 | 27,27 | 26,41 | 26,50 | -3,07% | 3.183.139,00 |
| 10.01.2024 | 27,13 | 27,51 | 27,08 | 27,34 | 0,74% | 4.248.252,00 |
| 09.01.2024 | 27,14 | 27,36 | 27,00 | 27,14 | -0,55% | 3.779.582,00 |