50,640€
-1,17%
Echtzeit-Aktienkurs Evergy Inc.
Bid:
Ask:
Aktienkurse zur Evergy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 50,69 | 51,29 | 50,57 | 50,63 | -1,02% | - |
| 16.05.2024 | 51,19 | 51,53 | 50,95 | 51,15 | 0,02% | - |
| 15.05.2024 | 51,10 | 51,83 | 51,01 | 51,14 | 0,18% | - |
| 14.05.2024 | 51,65 | 52,11 | 50,91 | 51,05 | -0,84% | - |
| 13.05.2024 | 51,58 | 51,93 | 51,33 | 51,48 | 0,08% | - |
| 10.05.2024 | 52,09 | 52,23 | 51,22 | 51,44 | -0,46% | - |
| 09.05.2024 | 50,68 | 51,80 | 50,27 | 51,68 | 1,77% | - |
| 08.05.2024 | 50,71 | 50,95 | 50,28 | 50,78 | 0,30% | - |
| 07.05.2024 | 50,07 | 50,81 | 49,98 | 50,63 | 0,92% | - |
| 06.05.2024 | 50,25 | 50,42 | 49,78 | 50,17 | -0,18% | - |
| 03.05.2024 | 50,19 | 50,37 | 49,50 | 50,26 | 0,68% | - |
| 02.05.2024 | 49,36 | 50,03 | 49,30 | 49,92 | 1,62% | - |
| 30.04.2024 | 49,27 | 49,51 | 48,41 | 49,13 | -0,14% | - |
| 29.04.2024 | 48,40 | 49,35 | 48,33 | 49,20 | 1,82% | - |
| 26.04.2024 | 49,43 | 49,49 | 48,26 | 48,32 | -1,09% | - |
| 25.04.2024 | 48,36 | 49,38 | 48,22 | 48,85 | -0,37% | 300,00 |
| 24.04.2024 | 49,21 | 49,35 | 48,08 | 49,03 | 0,35% | - |
| 23.04.2024 | 48,99 | 49,39 | 48,69 | 48,86 | -0,44% | - |
| 22.04.2024 | 48,81 | 49,19 | 48,51 | 49,07 | 1,00% | - |
| 19.04.2024 | 47,44 | 48,85 | 47,42 | 48,59 | 1,47% | - |
| 18.04.2024 | 47,55 | 48,02 | 47,22 | 47,88 | 1,10% | - |
| 17.04.2024 | 46,64 | 47,53 | 46,47 | 47,36 | 1,48% | - |
| 16.04.2024 | 47,40 | 47,49 | 46,63 | 46,67 | -1,60% | 100,00 |
| 15.04.2024 | 48,04 | 48,38 | 47,26 | 47,43 | -0,98% | - |
| 12.04.2024 | 48,07 | 48,71 | 47,57 | 47,90 | -0,04% | - |
| 11.04.2024 | 48,12 | 48,47 | 47,57 | 47,92 | -0,35% | - |
| 10.04.2024 | 48,83 | 48,99 | 47,74 | 48,09 | -1,35% | - |
| 09.04.2024 | 48,66 | 48,90 | 48,46 | 48,75 | 0,29% | - |
| 08.04.2024 | 48,24 | 48,77 | 47,98 | 48,61 | 0,91% | - |
| 05.04.2024 | 48,82 | 49,08 | 47,85 | 48,17 | -0,96% | - |
| 04.04.2024 | 48,78 | 49,04 | 48,25 | 48,64 | -0,08% | - |
| 03.04.2024 | 49,05 | 49,16 | 48,45 | 48,68 | -1,15% | - |
| 02.04.2024 | 49,12 | 49,67 | 48,51 | 49,24 | 0,49% | - |
| 28.03.2024 | 49,10 | 49,70 | 48,80 | 49,00 | 1,03% | - |
| 27.03.2024 | 47,30 | 49,10 | 47,30 | 48,50 | 1,46% | - |
| 26.03.2024 | 47,50 | 48,00 | 47,10 | 47,80 | 0,00% | - |
| 25.03.2024 | 47,50 | 47,90 | 47,10 | 47,80 | 0,21% | - |
| 22.03.2024 | 47,70 | 48,30 | 47,50 | 47,70 | -0,42% | 200,00 |
| 21.03.2024 | 47,70 | 48,30 | 47,50 | 47,90 | 0,84% | - |
| 20.03.2024 | 48,10 | 48,30 | 47,00 | 47,50 | -0,21% | - |
| 19.03.2024 | 47,30 | 48,30 | 47,30 | 47,60 | -0,21% | - |
| 18.03.2024 | 47,50 | 47,80 | 46,90 | 47,70 | 2,14% | - |
| 15.03.2024 | 46,70 | 47,50 | 46,30 | 46,70 | -0,21% | - |
| 14.03.2024 | 47,10 | 47,30 | 46,50 | 46,80 | -1,68% | - |
| 13.03.2024 | 46,90 | 47,90 | 46,70 | 47,60 | 1,71% | - |
| 12.03.2024 | 47,50 | 47,50 | 46,30 | 46,80 | -0,85% | - |
| 11.03.2024 | 47,10 | 47,70 | 46,90 | 47,20 | 0,21% | 200,00 |
| 08.03.2024 | 46,20 | 47,50 | 46,10 | 47,10 | 0,43% | - |
| 07.03.2024 | 46,20 | 47,10 | 46,20 | 46,90 | 0,86% | - |
| 06.03.2024 | 46,50 | 47,10 | 46,10 | 46,50 | 0,43% | - |
| 05.03.2024 | 45,90 | 47,10 | 45,70 | 46,30 | 0,43% | - |
| 04.03.2024 | 45,30 | 46,10 | 45,00 | 46,10 | 1,10% | - |
| 01.03.2024 | 45,90 | 46,10 | 44,90 | 45,60 | -0,65% | - |
| 29.02.2024 | 45,90 | 46,50 | 45,70 | 45,90 | 0,00% | - |
| 28.02.2024 | 46,30 | 46,40 | 45,90 | 45,90 | -0,86% | 100,00 |
| 27.02.2024 | 45,50 | 46,30 | 45,50 | 46,30 | 1,54% | - |
| 26.02.2024 | 46,70 | 46,70 | 45,50 | 45,60 | -2,36% | - |
| 23.02.2024 | 46,50 | 46,90 | 46,20 | 46,70 | 0,43% | 100,00 |
| 22.02.2024 | 47,40 | 47,70 | 46,10 | 46,50 | -0,64% | - |
| 21.02.2024 | 46,40 | 46,90 | 46,10 | 46,80 | 0,65% | - |
| 20.02.2024 | 46,30 | 46,80 | 45,90 | 46,50 | 0,00% | - |
| 19.02.2024 | 46,50 | 46,70 | 46,50 | 46,50 | 0,00% | - |
| 16.02.2024 | 46,60 | 46,70 | 45,90 | 46,50 | 0,43% | - |
| 15.02.2024 | 46,00 | 46,50 | 45,70 | 46,30 | 0,87% | - |
| 14.02.2024 | 45,90 | 46,40 | 45,60 | 45,90 | 0,00% | - |
| 13.02.2024 | 46,10 | 46,50 | 44,90 | 45,90 | -0,43% | - |
| 12.02.2024 | 45,50 | 46,20 | 45,30 | 46,10 | 1,32% | 30,00 |
| 09.02.2024 | 45,20 | 45,70 | 44,90 | 45,50 | 0,89% | - |
| 08.02.2024 | 45,90 | 45,90 | 44,50 | 45,10 | -1,74% | - |
| 07.02.2024 | 46,20 | 46,50 | 45,80 | 45,90 | -0,43% | - |
| 06.02.2024 | 46,30 | 46,70 | 45,90 | 46,10 | -0,43% | - |
| 05.02.2024 | 47,00 | 47,30 | 46,10 | 46,30 | -1,28% | - |
| 02.02.2024 | 48,00 | 48,10 | 46,50 | 46,90 | -1,47% | - |
| 01.02.2024 | 47,20 | 47,70 | 46,50 | 47,60 | 1,49% | - |
| 31.01.2024 | 46,40 | 47,50 | 46,10 | 46,90 | 0,43% | - |
| 30.01.2024 | 46,70 | 47,30 | 45,90 | 46,70 | 0,00% | 150,00 |
| 29.01.2024 | 46,00 | 46,90 | 45,90 | 46,70 | 1,74% | - |
| 26.01.2024 | 45,80 | 46,40 | 45,70 | 45,90 | -0,65% | 30,00 |
| 25.01.2024 | 45,30 | 46,30 | 45,30 | 46,20 | 1,99% | 100,00 |
| 24.01.2024 | 46,40 | 46,80 | 45,30 | 45,30 | -1,74% | - |
| 23.01.2024 | 45,80 | 46,20 | 45,50 | 46,10 | 0,44% | - |
| 22.01.2024 | 46,60 | 46,90 | 45,70 | 45,90 | -0,86% | - |
| 19.01.2024 | 47,00 | 47,10 | 46,10 | 46,30 | -1,28% | 30,00 |
| 18.01.2024 | 47,50 | 48,10 | 46,80 | 46,90 | -1,47% | - |
| 17.01.2024 | 48,40 | 48,80 | 47,50 | 47,60 | -2,26% | - |
| 16.01.2024 | 49,10 | 49,40 | 48,50 | 48,70 | -0,81% | - |
| 15.01.2024 | 49,30 | 49,30 | 49,10 | 49,10 | 0,00% | - |
| 12.01.2024 | 48,50 | 49,30 | 48,50 | 49,10 | 0,82% | - |
| 11.01.2024 | 49,50 | 49,90 | 48,40 | 48,70 | -1,22% | - |
| 10.01.2024 | 49,60 | 49,70 | 49,10 | 49,30 | -0,60% | - |
| 09.01.2024 | 49,10 | 49,90 | 48,90 | 49,60 | 0,61% | - |
| 08.01.2024 | 48,90 | 49,30 | 48,70 | 49,30 | 0,41% | - |
| 05.01.2024 | 49,00 | 49,50 | 48,70 | 49,10 | 0,41% | - |
| 04.01.2024 | 49,40 | 49,50 | 48,90 | 48,90 | -0,81% | - |
| 03.01.2024 | 48,50 | 49,50 | 48,50 | 49,30 | 0,82% | - |
| 02.01.2024 | 47,40 | 49,10 | 47,30 | 48,90 | 3,60% | 105,00 |
| 29.12.2023 | 47,30 | 47,40 | 47,10 | 47,20 | 0,00% | - |
| 28.12.2023 | 46,70 | 47,30 | 46,40 | 47,20 | 1,07% | - |
| 27.12.2023 | 46,90 | 47,10 | 46,40 | 46,70 | 0,00% | - |
| 22.12.2023 | 46,30 | 47,30 | 46,30 | 46,70 | 0,43% | - |