50,700€
-0,28%
Echtzeit-Aktienkurs Evergy Inc.
Bid:
Ask:
Aktienkurse zur Evergy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 50,34 | 50,34 | 50,34 | 50,34 | -0,98% | - |
| 16.05.2024 | 50,84 | 50,84 | 50,84 | 50,84 | -0,90% | - |
| 15.05.2024 | 50,76 | 51,30 | 50,76 | 51,30 | -0,12% | 275,00 |
| 14.05.2024 | 51,36 | 51,36 | 51,36 | 51,36 | 0,08% | - |
| 13.05.2024 | 51,32 | 51,32 | 51,32 | 51,32 | -0,81% | - |
| 10.05.2024 | 51,74 | 51,74 | 51,74 | 51,74 | 2,82% | - |
| 09.05.2024 | 50,32 | 50,32 | 50,32 | 50,32 | -0,16% | - |
| 08.05.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 1,33% | - |
| 07.05.2024 | 49,74 | 49,74 | 49,74 | 49,74 | -0,56% | - |
| 06.05.2024 | 50,02 | 50,02 | 50,02 | 50,02 | 0,34% | - |
| 03.05.2024 | 49,85 | 49,85 | 49,85 | 49,85 | 1,69% | - |
| 02.05.2024 | 49,02 | 49,02 | 49,02 | 49,02 | 0,16% | - |
| 30.04.2024 | 48,94 | 48,94 | 48,94 | 48,94 | 1,81% | - |
| 29.04.2024 | 48,07 | 48,07 | 48,07 | 48,07 | -2,18% | - |
| 26.04.2024 | 49,14 | 49,14 | 49,14 | 49,14 | 2,35% | - |
| 25.04.2024 | 48,01 | 48,01 | 48,01 | 48,01 | -1,74% | - |
| 24.04.2024 | 48,86 | 48,86 | 48,86 | 48,86 | 0,49% | - |
| 23.04.2024 | 48,62 | 48,62 | 48,62 | 48,62 | 0,27% | - |
| 22.04.2024 | 48,49 | 48,49 | 48,49 | 48,49 | 2,95% | - |
| 19.04.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -0,28% | - |
| 18.04.2024 | 47,23 | 47,23 | 47,23 | 47,23 | 2,03% | - |
| 17.04.2024 | 46,29 | 46,29 | 46,29 | 46,29 | -1,64% | - |
| 16.04.2024 | 47,06 | 47,06 | 47,06 | 47,06 | -1,32% | - |
| 15.04.2024 | 47,69 | 47,69 | 47,69 | 47,69 | -0,23% | - |
| 12.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,50% | - |
| 11.04.2024 | 47,83 | 48,04 | 47,83 | 48,04 | -1,05% | 20,00 |
| 10.04.2024 | 48,55 | 48,55 | 48,55 | 48,55 | 0,41% | - |
| 09.04.2024 | 48,35 | 48,35 | 48,35 | 48,35 | 0,56% | - |
| 08.04.2024 | 48,08 | 48,08 | 48,08 | 48,08 | -1,09% | - |
| 05.04.2024 | 48,61 | 48,61 | 48,61 | 48,61 | 0,31% | - |
| 04.04.2024 | 48,46 | 48,46 | 48,46 | 48,46 | -0,47% | - |
| 03.04.2024 | 48,69 | 48,69 | 48,69 | 48,69 | -0,59% | - |
| 02.04.2024 | 48,98 | 48,98 | 48,98 | 48,98 | -0,04% | - |
| 28.03.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 3,81% | - |
| 27.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 26.03.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | 30,00 |
| 25.03.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 22.03.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 21.03.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 20.03.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 19.03.2024 | 47,40 | 47,60 | 47,40 | 47,60 | 0,85% | 190,00 |
| 18.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 15.03.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 14.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 13.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 12.03.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 11.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 2,17% | - |
| 08.03.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 07.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 06.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 05.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | 110,00 |
| 04.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
| 01.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 29.02.2024 | 45,80 | 46,00 | 45,80 | 46,00 | -0,43% | 12,00 |
| 28.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
| 27.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,99% | - |
| 26.02.2024 | 46,40 | 46,80 | 46,40 | 46,80 | 0,86% | 40,00 |
| 23.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -2,11% | - |
| 22.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 2,16% | - |
| 21.02.2024 | 46,20 | 46,40 | 46,20 | 46,40 | 0,43% | 20,00 |
| 20.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 19.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 16.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 15.02.2024 | 45,80 | 46,40 | 45,80 | 46,40 | 1,31% | 100,00 |
| 14.02.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 13.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 12.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 09.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 08.02.2024 | 45,80 | 45,80 | 44,60 | 44,60 | -3,04% | 25,00 |
| 07.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 06.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | - |
| 05.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -2,50% | - |
| 02.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 2,13% | 150,00 |
| 01.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 31.01.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 30.01.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | - |
| 29.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 26.01.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 25.01.2024 | 45,20 | 45,40 | 45,20 | 45,40 | -1,73% | 70,00 |
| 24.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 23.01.2024 | 45,60 | 45,80 | 45,60 | 45,80 | -1,29% | 100,00 |
| 22.01.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | 80,00 |
| 19.01.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 18.01.2024 | 47,40 | 47,40 | 47,00 | 47,00 | -2,49% | 140,00 |
| 17.01.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | - |
| 16.01.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | - |
| 15.01.2024 | 49,20 | 49,40 | 49,20 | 49,40 | 2,07% | 4,00 |
| 12.01.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -2,02% | - |
| 11.01.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 10.01.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
| 09.01.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 08.01.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 05.01.2024 | 48,80 | 49,20 | 48,80 | 49,20 | 0,00% | 34,00 |
| 04.01.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,65% | - |
| 03.01.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 2,98% | - |
| 02.01.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 29.12.2023 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 28.12.2023 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 27.12.2023 | 46,80 | 47,40 | 46,60 | 46,60 | 0,87% | 310,00 |
| 22.12.2023 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | - |