26,500€
1,53%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 26,30 | 26,50 | 26,10 | 26,30 | 0,77% | - |
| 30.04.2024 | 26,10 | 26,30 | 25,70 | 26,10 | 0,77% | 100,00 |
| 29.04.2024 | 25,90 | 26,30 | 25,90 | 25,90 | -0,77% | 10,00 |
| 26.04.2024 | 26,30 | 26,30 | 26,10 | 26,10 | -0,76% | - |
| 25.04.2024 | 26,30 | 26,50 | 25,90 | 26,30 | 0,00% | 100,00 |
| 24.04.2024 | 26,10 | 26,30 | 25,70 | 26,30 | 0,77% | - |
| 23.04.2024 | 26,10 | 26,30 | 25,90 | 26,10 | 0,00% | - |
| 22.04.2024 | 25,90 | 26,30 | 25,90 | 26,10 | 0,00% | - |
| 19.04.2024 | 25,50 | 26,20 | 25,50 | 26,10 | 1,56% | 80,00 |
| 18.04.2024 | 25,50 | 25,70 | 25,30 | 25,70 | 0,78% | 1,00 |
| 17.04.2024 | 25,10 | 25,50 | 24,90 | 25,50 | 2,41% | - |
| 16.04.2024 | 25,30 | 25,30 | 24,70 | 24,90 | -0,80% | - |
| 15.04.2024 | 25,50 | 25,70 | 25,10 | 25,10 | -0,79% | - |
| 12.04.2024 | 25,50 | 25,90 | 25,30 | 25,30 | 0,00% | - |
| 11.04.2024 | 25,50 | 25,60 | 25,30 | 25,30 | 0,00% | 39,00 |
| 10.04.2024 | 25,50 | 25,50 | 25,10 | 25,30 | -0,78% | - |
| 09.04.2024 | 25,30 | 25,50 | 25,30 | 25,50 | 1,59% | 10,00 |
| 08.04.2024 | 25,10 | 25,50 | 24,80 | 25,10 | 0,00% | 243,00 |
| 05.04.2024 | 25,10 | 25,30 | 24,90 | 25,10 | 0,00% | 802,00 |
| 04.04.2024 | 25,30 | 25,30 | 24,90 | 25,10 | -0,79% | 50,00 |
| 03.04.2024 | 25,50 | 25,60 | 25,10 | 25,30 | -0,78% | 260,00 |
| 02.04.2024 | 25,50 | 25,80 | 25,30 | 25,50 | -0,58% | 25,00 |
| 28.03.2024 | 25,35 | 25,65 | 25,35 | 25,65 | 1,18% | 208,00 |
| 27.03.2024 | 25,05 | 25,35 | 24,95 | 25,35 | 1,60% | 100,00 |
| 26.03.2024 | 25,05 | 25,10 | 24,85 | 24,95 | -0,40% | 90,00 |
| 25.03.2024 | 25,05 | 25,15 | 24,85 | 25,05 | 0,00% | 1,00 |
| 22.03.2024 | 24,95 | 25,25 | 24,95 | 25,05 | 0,40% | 331,00 |
| 21.03.2024 | 24,55 | 25,05 | 24,55 | 24,95 | 1,63% | 285,00 |
| 20.03.2024 | 24,75 | 24,95 | 24,45 | 24,55 | -0,81% | - |
| 19.03.2024 | 24,55 | 24,85 | 24,45 | 24,75 | 0,81% | 40,00 |
| 18.03.2024 | 24,25 | 24,65 | 24,25 | 24,55 | 0,82% | 25,00 |
| 15.03.2024 | 24,15 | 24,45 | 24,15 | 24,35 | 0,83% | 11,00 |
| 14.03.2024 | 24,35 | 24,45 | 23,95 | 24,15 | -0,82% | - |
| 13.03.2024 | 24,55 | 24,75 | 24,35 | 24,35 | -0,81% | - |
| 12.03.2024 | 24,75 | 24,85 | 24,35 | 24,55 | -1,21% | 242,00 |
| 11.03.2024 | 24,65 | 24,95 | 24,65 | 24,85 | 0,81% | - |
| 08.03.2024 | 24,65 | 24,75 | 24,45 | 24,65 | 0,00% | - |
| 07.03.2024 | 24,60 | 24,85 | 24,55 | 24,65 | 0,00% | 31,00 |
| 06.03.2024 | 24,50 | 24,75 | 24,50 | 24,65 | 0,41% | - |
| 05.03.2024 | 24,45 | 24,85 | 24,45 | 24,55 | 0,00% | 42,00 |
| 04.03.2024 | 24,05 | 24,55 | 23,90 | 24,55 | 2,08% | 473,00 |
| 01.03.2024 | 24,15 | 24,15 | 23,75 | 24,05 | -0,41% | 24,00 |
| 29.02.2024 | 23,85 | 24,25 | 23,75 | 24,15 | 0,84% | - |
| 28.02.2024 | 24,00 | 24,05 | 23,85 | 23,95 | 0,00% | 84,00 |
| 27.02.2024 | 23,70 | 23,95 | 23,65 | 23,95 | 0,84% | - |
| 26.02.2024 | 24,10 | 24,25 | 23,55 | 23,75 | -2,06% | 180,00 |
| 23.02.2024 | 24,10 | 24,45 | 24,05 | 24,25 | 0,41% | 100,00 |
| 22.02.2024 | 24,05 | 24,45 | 23,90 | 24,15 | -0,41% | 300,00 |
| 21.02.2024 | 24,05 | 24,35 | 23,65 | 24,25 | 1,25% | - |
| 20.02.2024 | 24,05 | 24,25 | 23,85 | 23,95 | -0,42% | 50,00 |
| 19.02.2024 | 24,05 | 24,05 | 24,00 | 24,05 | 0,00% | - |
| 16.02.2024 | 24,10 | 24,25 | 23,95 | 24,05 | 0,00% | 200,00 |
| 15.02.2024 | 23,70 | 24,10 | 23,60 | 24,05 | 1,69% | 5,00 |
| 14.02.2024 | 23,60 | 23,75 | 23,45 | 23,65 | 0,42% | - |
| 13.02.2024 | 23,80 | 23,85 | 23,15 | 23,55 | -0,84% | 50,00 |
| 12.02.2024 | 23,50 | 23,85 | 23,35 | 23,75 | 1,28% | 15,00 |
| 09.02.2024 | 23,25 | 23,45 | 23,15 | 23,45 | 0,86% | 60,00 |
| 08.02.2024 | 23,25 | 23,40 | 23,05 | 23,25 | -0,43% | 1,00 |
| 07.02.2024 | 23,35 | 23,45 | 23,15 | 23,35 | 0,00% | 1,00 |
| 06.02.2024 | 23,45 | 23,55 | 23,35 | 23,35 | -0,85% | 90,00 |
| 05.02.2024 | 23,70 | 23,85 | 23,35 | 23,55 | -1,26% | 14,00 |
| 02.02.2024 | 24,00 | 24,25 | 23,45 | 23,85 | -1,65% | - |
| 01.02.2024 | 24,05 | 24,25 | 23,75 | 24,25 | 0,83% | 3,00 |
| 31.01.2024 | 24,15 | 24,35 | 23,85 | 24,05 | 0,00% | - |
| 30.01.2024 | 24,10 | 24,25 | 23,85 | 24,05 | -0,41% | 25,00 |
| 29.01.2024 | 23,80 | 24,25 | 23,75 | 24,15 | 1,68% | 100,00 |
| 26.01.2024 | 23,50 | 23,85 | 23,45 | 23,75 | 0,85% | - |
| 25.01.2024 | 23,20 | 23,65 | 23,05 | 23,55 | 2,17% | 45,00 |
| 24.01.2024 | 23,65 | 23,75 | 23,05 | 23,05 | -2,95% | 204,00 |
| 23.01.2024 | 23,50 | 23,75 | 23,45 | 23,75 | 1,28% | 63,00 |
| 22.01.2024 | 23,50 | 23,85 | 23,35 | 23,45 | -0,42% | 24,00 |
| 19.01.2024 | 23,55 | 23,75 | 23,45 | 23,55 | 0,00% | 17,00 |
| 18.01.2024 | 23,80 | 23,95 | 23,45 | 23,55 | -1,26% | 100,00 |
| 17.01.2024 | 24,15 | 24,25 | 23,65 | 23,85 | -1,65% | - |
| 16.01.2024 | 24,35 | 24,55 | 24,15 | 24,25 | -0,82% | 1,00 |
| 15.01.2024 | 24,40 | 24,45 | 24,35 | 24,45 | 0,41% | - |
| 12.01.2024 | 24,15 | 24,40 | 24,05 | 24,35 | 0,41% | 160,00 |
| 11.01.2024 | 24,95 | 25,00 | 24,15 | 24,25 | -3,19% | 164,00 |
| 10.01.2024 | 24,80 | 25,05 | 24,75 | 25,05 | 1,21% | - |
| 09.01.2024 | 24,90 | 25,05 | 24,75 | 24,75 | -0,40% | 295,00 |
| 08.01.2024 | 24,60 | 24,95 | 24,45 | 24,85 | 0,40% | 11,00 |
| 05.01.2024 | 24,55 | 24,75 | 24,35 | 24,75 | 0,81% | 1,00 |
| 04.01.2024 | 24,65 | 24,70 | 24,45 | 24,55 | 0,00% | 106,00 |
| 03.01.2024 | 24,65 | 24,80 | 24,45 | 24,55 | 0,00% | 2,00 |
| 02.01.2024 | 24,10 | 24,75 | 24,00 | 24,55 | 2,51% | 311,00 |
| 29.12.2023 | 24,00 | 24,05 | 23,95 | 23,95 | -0,42% | 1,00 |
| 28.12.2023 | 23,65 | 24,05 | 23,55 | 24,05 | 1,69% | - |
| 27.12.2023 | 23,95 | 23,95 | 23,65 | 23,65 | -0,84% | - |
| 22.12.2023 | 23,60 | 24,05 | 23,55 | 23,85 | 0,85% | 153,00 |
| 21.12.2023 | 23,90 | 23,95 | 23,55 | 23,65 | -0,84% | - |
| 20.12.2023 | 24,20 | 24,35 | 23,85 | 23,85 | -1,24% | 47,00 |
| 19.12.2023 | 24,15 | 24,25 | 24,05 | 24,15 | -0,41% | 83,00 |
| 18.12.2023 | 24,30 | 24,45 | 24,15 | 24,25 | -0,41% | - |
| 15.12.2023 | 24,30 | 24,45 | 24,05 | 24,35 | 0,41% | - |
| 14.12.2023 | 24,85 | 24,95 | 24,25 | 24,25 | -2,41% | 16,00 |
| 13.12.2023 | 24,30 | 24,95 | 24,15 | 24,85 | 2,47% | 7,00 |
| 12.12.2023 | 24,45 | 24,45 | 24,25 | 24,25 | -0,82% | - |
| 11.12.2023 | 24,45 | 24,65 | 24,35 | 24,45 | 0,41% | 15,00 |
| 08.12.2023 | 24,50 | 24,65 | 24,25 | 24,35 | -0,81% | 1,00 |
| 07.12.2023 | 24,50 | 24,75 | 24,40 | 24,55 | 0,00% | - |