54,100$
1,03%
Echtzeit-Aktienkurs Evergy Inc.
Bid:
Ask:
Aktienkurse zur Evergy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 53,92 | 54,19 | 53,33 | 54,10 | 1,03% | 3.072.001,00 |
| 02.05.2024 | 53,21 | 53,57 | 52,83 | 53,55 | 1,15% | 2.149.352,00 |
| 01.05.2024 | 52,19 | 53,36 | 52,11 | 52,94 | 0,93% | 2.208.558,00 |
| 30.04.2024 | 52,35 | 52,81 | 51,91 | 52,45 | -0,57% | 1.823.902,00 |
| 29.04.2024 | 51,95 | 52,78 | 51,90 | 52,75 | 2,05% | 2.010.700,00 |
| 26.04.2024 | 52,30 | 52,57 | 51,69 | 51,69 | -1,39% | 1.191.584,00 |
| 25.04.2024 | 52,23 | 52,59 | 51,83 | 52,42 | -0,11% | 1.679.388,00 |
| 24.04.2024 | 51,77 | 52,71 | 51,49 | 52,48 | 0,46% | 2.108.210,00 |
| 23.04.2024 | 52,06 | 52,73 | 51,93 | 52,24 | -0,06% | 1.938.455,00 |
| 22.04.2024 | 51,79 | 52,37 | 51,61 | 52,27 | 0,99% | 1.461.086,00 |
| 19.04.2024 | 51,04 | 51,97 | 51,04 | 51,76 | 1,57% | 1.932.360,00 |
| 18.04.2024 | 50,90 | 51,08 | 50,36 | 50,96 | 0,87% | 1.713.025,00 |
| 17.04.2024 | 49,78 | 50,67 | 49,70 | 50,52 | 1,94% | 1.260.470,00 |
| 16.04.2024 | 50,32 | 50,36 | 49,55 | 49,56 | -1,65% | 1.956.356,00 |
| 15.04.2024 | 51,15 | 51,41 | 50,27 | 50,39 | -1,10% | 1.985.575,00 |
| 12.04.2024 | 51,48 | 51,75 | 50,68 | 50,95 | -0,99% | 1.882.040,00 |
| 11.04.2024 | 52,00 | 52,03 | 50,98 | 51,46 | -0,39% | 2.053.657,00 |
| 10.04.2024 | 52,07 | 52,17 | 51,37 | 51,66 | -2,47% | 1.890.793,00 |
| 09.04.2024 | 53,02 | 53,17 | 52,67 | 52,97 | 0,36% | 1.651.095,00 |
| 08.04.2024 | 52,13 | 52,91 | 52,11 | 52,78 | 1,11% | 1.997.436,00 |
| 05.04.2024 | 52,33 | 52,48 | 51,84 | 52,20 | -0,93% | 2.040.523,00 |
| 04.04.2024 | 53,09 | 53,22 | 52,33 | 52,69 | -0,09% | 2.306.268,00 |
| 03.04.2024 | 52,87 | 52,93 | 52,44 | 52,74 | -0,53% | 1.310.801,00 |
| 02.04.2024 | 52,81 | 53,42 | 52,80 | 53,02 | 0,55% | 2.070.973,00 |
| 01.04.2024 | 53,38 | 53,38 | 52,65 | 52,73 | -1,22% | 1.453.544,00 |
| 28.03.2024 | 53,12 | 53,60 | 52,99 | 53,38 | 0,62% | 2.158.415,00 |
| 27.03.2024 | 51,45 | 53,07 | 51,45 | 53,05 | 3,45% | 2.169.864,00 |
| 26.03.2024 | 51,69 | 51,76 | 51,06 | 51,28 | -0,27% | 1.925.374,00 |
| 25.03.2024 | 51,78 | 51,86 | 51,12 | 51,42 | -0,41% | 1.694.196,00 |
| 22.03.2024 | 52,13 | 52,28 | 51,36 | 51,63 | -0,31% | 2.400.441,00 |
| 21.03.2024 | 51,74 | 52,19 | 51,69 | 51,79 | 0,04% | 2.158.706,00 |
| 20.03.2024 | 52,32 | 52,36 | 51,50 | 51,77 | -0,82% | 2.270.144,00 |
| 19.03.2024 | 51,69 | 52,43 | 51,69 | 52,20 | 0,85% | 1.651.935,00 |
| 18.03.2024 | 51,32 | 51,95 | 51,21 | 51,76 | 0,31% | 2.235.602,00 |
| 15.03.2024 | 50,82 | 51,72 | 50,81 | 51,60 | 1,30% | 3.810.103,00 |
| 14.03.2024 | 51,50 | 51,62 | 50,60 | 50,94 | -0,97% | 2.273.056,00 |
| 13.03.2024 | 51,91 | 52,35 | 51,29 | 51,44 | 0,33% | 2.793.695,00 |
| 12.03.2024 | 51,38 | 51,43 | 50,60 | 51,27 | -0,70% | 2.258.060,00 |
| 11.03.2024 | 51,38 | 52,14 | 51,33 | 51,63 | 0,14% | 2.310.325,00 |
| 08.03.2024 | 50,97 | 51,97 | 50,53 | 51,56 | 0,39% | 4.148.587,00 |
| 07.03.2024 | 51,13 | 51,44 | 51,01 | 51,36 | 1,38% | 3.266.364,00 |
| 06.03.2024 | 50,79 | 51,19 | 50,40 | 50,66 | 0,60% | 3.005.434,00 |
| 05.03.2024 | 50,35 | 51,16 | 50,05 | 50,36 | 0,74% | 2.728.535,00 |
| 04.03.2024 | 48,99 | 50,05 | 48,86 | 49,99 | 1,77% | 2.804.783,00 |
| 01.03.2024 | 49,46 | 49,56 | 48,60 | 49,12 | -0,83% | 2.653.707,00 |
| 29.02.2024 | 49,76 | 50,36 | 49,49 | 49,53 | -0,52% | 3.767.229,00 |
| 28.02.2024 | 49,89 | 50,24 | 49,70 | 49,79 | -0,84% | 2.136.936,00 |
| 27.02.2024 | 49,66 | 50,23 | 49,49 | 50,21 | 1,50% | 1.653.521,00 |
| 26.02.2024 | 50,44 | 50,44 | 49,41 | 49,47 | -2,18% | 1.810.897,00 |
| 23.02.2024 | 50,19 | 50,82 | 50,13 | 50,57 | 0,60% | 3.482.817,00 |
| 22.02.2024 | 50,32 | 50,57 | 49,95 | 50,27 | -0,67% | 3.162.860,00 |
| 21.02.2024 | 50,44 | 50,73 | 50,15 | 50,61 | 0,87% | 2.018.324,00 |
| 20.02.2024 | 50,13 | 50,61 | 49,95 | 50,18 | 0,29% | 2.043.025,00 |
| 16.02.2024 | 49,70 | 50,42 | 49,35 | 50,03 | 0,18% | 2.748.067,00 |
| 15.02.2024 | 49,52 | 50,20 | 49,51 | 49,94 | 1,55% | 2.554.325,00 |
| 14.02.2024 | 49,19 | 49,50 | 48,88 | 49,18 | -0,04% | 1.909.363,00 |
| 13.02.2024 | 49,72 | 49,83 | 48,17 | 49,20 | -1,15% | 2.089.115,00 |
| 12.02.2024 | 49,08 | 49,78 | 48,82 | 49,77 | 1,41% | 4.081.065,00 |
| 09.02.2024 | 48,62 | 49,27 | 48,40 | 49,08 | 0,90% | 2.495.924,00 |
| 08.02.2024 | 49,12 | 49,12 | 48,04 | 48,64 | -1,50% | 3.527.389,00 |
| 07.02.2024 | 49,85 | 49,90 | 49,35 | 49,38 | -0,56% | 1.848.901,00 |
| 06.02.2024 | 49,50 | 49,80 | 49,36 | 49,66 | -0,02% | 2.157.326,00 |
| 05.02.2024 | 50,13 | 50,28 | 49,62 | 49,67 | -2,03% | 1.967.710,00 |
| 02.02.2024 | 51,16 | 51,24 | 50,26 | 50,70 | -2,03% | 2.182.704,00 |
| 01.02.2024 | 50,57 | 51,87 | 50,29 | 51,75 | 1,93% | 2.676.105,00 |
| 31.01.2024 | 51,07 | 51,54 | 50,21 | 50,77 | 0,16% | 11.112.114,00 |
| 30.01.2024 | 50,34 | 50,91 | 49,84 | 50,69 | 0,22% | 2.495.846,00 |
| 29.01.2024 | 49,94 | 50,85 | 49,67 | 50,58 | 1,65% | 2.357.432,00 |
| 26.01.2024 | 50,19 | 50,42 | 49,69 | 49,76 | -0,64% | 2.155.001,00 |
| 25.01.2024 | 49,75 | 50,15 | 49,36 | 50,08 | 1,48% | 2.525.933,00 |
| 24.01.2024 | 50,34 | 50,59 | 49,32 | 49,35 | -1,38% | 5.393.700,00 |
| 23.01.2024 | 49,97 | 50,16 | 49,39 | 50,04 | 0,36% | 3.388.741,00 |
| 22.01.2024 | 50,28 | 50,99 | 49,69 | 49,86 | -1,15% | 2.883.197,00 |
| 19.01.2024 | 50,90 | 51,10 | 50,27 | 50,44 | -0,88% | 2.491.892,00 |
| 18.01.2024 | 51,53 | 51,65 | 50,82 | 50,89 | -1,76% | 3.763.219,00 |
| 17.01.2024 | 52,54 | 52,91 | 51,65 | 51,80 | -2,01% | 2.999.309,00 |
| 16.01.2024 | 53,67 | 53,67 | 52,68 | 52,86 | -1,84% | 2.690.879,00 |
| 12.01.2024 | 53,72 | 54,02 | 53,31 | 53,85 | 0,94% | 2.408.296,00 |
| 11.01.2024 | 53,97 | 54,11 | 53,02 | 53,35 | -1,35% | 2.983.403,00 |
| 10.01.2024 | 53,96 | 54,41 | 53,81 | 54,08 | -0,22% | 3.066.348,00 |
| 09.01.2024 | 54,21 | 54,47 | 53,53 | 54,20 | 0,52% | 3.153.242,00 |
| 08.01.2024 | 53,67 | 53,95 | 53,42 | 53,92 | 0,41% | 2.051.565,00 |
| 05.01.2024 | 53,55 | 54,24 | 53,31 | 53,70 | 0,17% | 1.772.892,00 |
| 04.01.2024 | 53,78 | 54,06 | 53,47 | 53,61 | -0,48% | 2.222.215,00 |
| 03.01.2024 | 53,57 | 54,05 | 53,03 | 53,87 | 0,82% | 3.929.326,00 |
| 02.01.2024 | 52,12 | 53,65 | 51,99 | 53,43 | 2,36% | 2.267.938,00 |
| 29.12.2023 | 52,05 | 52,24 | 51,84 | 52,20 | -0,08% | 1.393.662,00 |
| 28.12.2023 | 51,72 | 52,31 | 51,66 | 52,24 | 0,71% | 1.318.885,00 |
| 27.12.2023 | 51,95 | 51,95 | 51,42 | 51,87 | 0,15% | 1.906.925,00 |
| 26.12.2023 | 51,39 | 52,04 | 51,35 | 51,79 | 0,80% | 1.698.402,00 |
| 22.12.2023 | 51,46 | 52,15 | 51,37 | 51,38 | 0,61% | 1.858.194,00 |
| 21.12.2023 | 51,17 | 51,61 | 50,89 | 51,07 | 0,04% | 2.453.289,00 |
| 20.12.2023 | 51,82 | 52,08 | 50,99 | 51,05 | -1,54% | 2.766.428,00 |
| 19.12.2023 | 51,66 | 52,03 | 51,48 | 51,85 | 0,76% | 2.229.989,00 |
| 18.12.2023 | 52,04 | 52,23 | 51,46 | 51,46 | -0,58% | 2.158.435,00 |
| 15.12.2023 | 52,50 | 53,10 | 51,46 | 51,76 | -3,05% | 5.910.446,00 |
| 14.12.2023 | 53,75 | 54,40 | 53,26 | 53,39 | 0,11% | 4.486.420,00 |
| 13.12.2023 | 51,36 | 53,39 | 51,11 | 53,33 | 3,86% | 3.398.789,00 |
| 12.12.2023 | 51,98 | 51,98 | 51,10 | 51,35 | -0,85% | 2.338.860,00 |
| 11.12.2023 | 51,44 | 51,93 | 50,95 | 51,79 | 0,45% | 2.722.232,00 |