50,690€
-1,15%
Echtzeit-Aktienkurs Evergy Inc.
Bid:
Ask:
Aktienkurse zur Evergy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 50,66 | 51,06 | 50,66 | 51,06 | -0,43% | 90,00 |
| 16.05.2024 | 51,22 | 51,28 | 51,22 | 51,28 | 0,00% | 101,00 |
| 15.05.2024 | 51,08 | 51,62 | 51,08 | 51,28 | 0,39% | 273,00 |
| 14.05.2024 | 51,66 | 51,66 | 51,08 | 51,08 | -0,70% | 9,00 |
| 13.05.2024 | 51,22 | 51,78 | 51,22 | 51,44 | -0,08% | 226,00 |
| 10.05.2024 | 51,80 | 52,10 | 51,48 | 51,48 | 0,82% | 813,00 |
| 09.05.2024 | 50,62 | 51,06 | 50,62 | 51,06 | 0,51% | 52,00 |
| 08.05.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,67% | 387,00 |
| 07.05.2024 | 50,12 | 50,50 | 50,12 | 50,46 | 1,00% | 101,00 |
| 06.05.2024 | 50,40 | 50,40 | 49,96 | 49,96 | -0,08% | 111,00 |
| 03.05.2024 | 49,96 | 50,00 | 49,96 | 50,00 | 0,18% | 120,00 |
| 02.05.2024 | 49,61 | 49,91 | 49,36 | 49,91 | 1,67% | 816,00 |
| 30.04.2024 | 49,09 | 49,09 | 49,09 | 49,09 | -0,28% | 5,00 |
| 29.04.2024 | 48,43 | 49,23 | 48,43 | 49,23 | 1,51% | 70,00 |
| 26.04.2024 | 49,28 | 49,28 | 48,50 | 48,50 | -0,59% | 90,00 |
| 25.04.2024 | 47,58 | 49,07 | 47,58 | 48,79 | -0,06% | 314,00 |
| 24.04.2024 | 49,08 | 49,08 | 48,25 | 48,82 | -0,14% | 493,00 |
| 23.04.2024 | 48,96 | 49,27 | 48,89 | 48,89 | -0,51% | 17,00 |
| 22.04.2024 | 48,75 | 49,14 | 48,75 | 49,14 | 2,12% | 175,00 |
| 19.04.2024 | 47,54 | 48,12 | 47,34 | 48,12 | 1,58% | 110,00 |
| 18.04.2024 | 47,52 | 47,75 | 47,37 | 47,37 | 1,50% | 282,00 |
| 17.04.2024 | 46,67 | 46,67 | 46,67 | 46,67 | -0,17% | 10,00 |
| 16.04.2024 | 47,49 | 47,49 | 46,75 | 46,75 | -1,45% | 153,00 |
| 15.04.2024 | 48,08 | 48,33 | 47,37 | 47,44 | -1,23% | 55,00 |
| 12.04.2024 | 48,27 | 48,30 | 48,03 | 48,03 | 0,04% | 436,00 |
| 11.04.2024 | 47,74 | 48,01 | 47,74 | 48,01 | -0,79% | 55,00 |
| 10.04.2024 | 48,39 | 48,39 | 48,39 | 48,39 | -0,23% | 20,00 |
| 09.04.2024 | 48,72 | 48,72 | 48,50 | 48,50 | -0,29% | 29,00 |
| 08.04.2024 | 48,53 | 48,64 | 48,34 | 48,64 | 1,33% | 196,00 |
| 05.04.2024 | 48,57 | 48,57 | 48,00 | 48,00 | -1,01% | 1.015,00 |
| 04.04.2024 | 48,73 | 48,73 | 48,43 | 48,49 | -0,64% | 71,00 |
| 03.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,97% | 100,00 |
| 02.04.2024 | 49,11 | 49,43 | 49,09 | 49,28 | -0,24% | 320,00 |
| 28.03.2024 | 49,40 | 49,40 | 49,20 | 49,40 | 4,22% | 117,00 |
| 27.03.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | 190,00 |
| 26.03.2024 | 47,60 | 47,60 | 47,20 | 47,20 | 0,00% | 80,00 |
| 25.03.2024 | 47,80 | 47,80 | 47,20 | 47,20 | -1,26% | 47,00 |
| 22.03.2024 | 48,20 | 48,20 | 47,80 | 47,80 | -0,42% | 49,00 |
| 21.03.2024 | 47,60 | 48,00 | 47,60 | 48,00 | -0,41% | 150,00 |
| 20.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | 26,00 |
| 19.03.2024 | 47,60 | 48,00 | 47,60 | 47,80 | 0,84% | 247,00 |
| 18.03.2024 | 47,60 | 47,60 | 47,40 | 47,40 | 0,42% | 56,00 |
| 15.03.2024 | 46,80 | 47,20 | 46,80 | 47,20 | 1,07% | 135,00 |
| 14.03.2024 | 47,30 | 47,30 | 46,50 | 46,70 | -1,48% | - |
| 13.03.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,07% | 24,00 |
| 12.03.2024 | 47,50 | 47,50 | 46,30 | 46,90 | -0,64% | - |
| 11.03.2024 | 46,80 | 47,20 | 46,80 | 47,20 | 0,00% | 303,00 |
| 08.03.2024 | 46,40 | 47,40 | 46,40 | 47,20 | 0,43% | 171,00 |
| 07.03.2024 | 46,40 | 47,00 | 46,40 | 47,00 | 1,29% | 57,00 |
| 06.03.2024 | 46,60 | 46,80 | 46,40 | 46,40 | 0,43% | 232,00 |
| 05.03.2024 | 45,80 | 46,60 | 45,80 | 46,20 | 0,43% | 113,00 |
| 04.03.2024 | 45,20 | 46,00 | 45,20 | 46,00 | 1,77% | 655,00 |
| 01.03.2024 | 46,00 | 46,00 | 45,20 | 45,20 | -1,53% | 336,00 |
| 29.02.2024 | 45,90 | 46,50 | 45,70 | 45,90 | -0,22% | - |
| 28.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | 20,00 |
| 27.02.2024 | 45,40 | 46,20 | 45,40 | 46,20 | -0,43% | 44,00 |
| 26.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | 26,00 |
| 23.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -2,52% | 101,00 |
| 22.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 2,59% | 21,00 |
| 21.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | 195,00 |
| 20.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,22% | 17,00 |
| 19.02.2024 | 46,50 | 46,70 | 46,50 | 46,50 | 0,22% | - |
| 16.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | 22,00 |
| 15.02.2024 | 46,00 | 46,40 | 46,00 | 46,40 | 0,43% | 146,00 |
| 14.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | 30,00 |
| 13.02.2024 | 46,00 | 46,00 | 45,40 | 45,40 | -0,87% | 239,00 |
| 12.02.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | 46,00 |
| 09.02.2024 | 45,20 | 45,60 | 45,20 | 45,40 | 0,89% | 483,00 |
| 08.02.2024 | 46,00 | 46,00 | 45,00 | 45,00 | -2,17% | 136,00 |
| 07.02.2024 | 46,20 | 46,20 | 46,00 | 46,00 | -0,43% | 84,00 |
| 06.02.2024 | 46,40 | 46,40 | 46,20 | 46,20 | -0,86% | 101,00 |
| 05.02.2024 | 46,80 | 47,20 | 46,60 | 46,60 | -0,85% | 109,00 |
| 02.02.2024 | 46,80 | 47,00 | 46,80 | 47,00 | 0,86% | 24,00 |
| 01.02.2024 | 47,40 | 47,40 | 46,60 | 46,60 | 0,00% | 35,00 |
| 31.01.2024 | 46,80 | 46,80 | 46,60 | 46,60 | 0,43% | 175,00 |
| 30.01.2024 | 46,60 | 46,60 | 46,40 | 46,40 | 0,87% | 214,00 |
| 29.01.2024 | 46,00 | 46,20 | 46,00 | 46,00 | 0,00% | 150,00 |
| 26.01.2024 | 46,40 | 46,40 | 46,00 | 46,00 | 0,00% | 102,00 |
| 25.01.2024 | 45,20 | 46,00 | 45,20 | 46,00 | 0,44% | 113,00 |
| 24.01.2024 | 46,40 | 47,40 | 45,80 | 45,80 | 0,00% | 379,00 |
| 23.01.2024 | 45,80 | 46,20 | 45,80 | 45,80 | 0,00% | 93,00 |
| 22.01.2024 | 46,60 | 46,60 | 45,80 | 45,80 | -1,72% | 328,00 |
| 19.01.2024 | 46,80 | 46,80 | 46,60 | 46,60 | -0,85% | 13,00 |
| 18.01.2024 | 47,60 | 47,60 | 47,00 | 47,00 | -1,67% | 220,00 |
| 17.01.2024 | 48,40 | 48,40 | 47,60 | 47,80 | -2,85% | 337,00 |
| 16.01.2024 | 49,00 | 49,20 | 49,00 | 49,20 | 0,41% | 60,00 |
| 15.01.2024 | 49,40 | 49,40 | 49,00 | 49,00 | -0,20% | 198,00 |
| 12.01.2024 | 48,50 | 49,30 | 48,50 | 49,10 | 1,03% | - |
| 11.01.2024 | 49,40 | 49,60 | 48,60 | 48,60 | -1,62% | 606,00 |
| 10.01.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | 100,00 |
| 09.01.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 1,23% | 100,00 |
| 08.01.2024 | 49,20 | 49,20 | 48,80 | 48,80 | -1,21% | 117,00 |
| 05.01.2024 | 49,00 | 49,40 | 49,00 | 49,40 | 0,82% | 156,00 |
| 04.01.2024 | 49,20 | 49,20 | 49,00 | 49,00 | -0,81% | 45,00 |
| 03.01.2024 | 48,60 | 49,40 | 48,60 | 49,40 | 1,23% | 47,00 |
| 02.01.2024 | 47,40 | 49,00 | 47,40 | 48,80 | 3,39% | 1.195,00 |
| 29.12.2023 | 47,40 | 47,40 | 47,20 | 47,20 | 0,85% | 67,00 |
| 28.12.2023 | 46,60 | 46,80 | 46,60 | 46,80 | 0,00% | 182,00 |
| 27.12.2023 | 47,00 | 47,60 | 46,60 | 46,80 | -0,43% | 277,00 |
| 22.12.2023 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | 32,00 |