27,231$
0,30%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 26,79 | 27,23 | 26,70 | 27,15 | 2,22% | 3.319.566,00 |
| 16.04.2024 | 26,80 | 26,80 | 26,26 | 26,56 | -0,97% | 3.210.918,00 |
| 15.04.2024 | 27,23 | 27,32 | 26,68 | 26,82 | -0,92% | 3.327.953,00 |
| 12.04.2024 | 27,33 | 27,49 | 27,00 | 27,07 | -0,66% | 3.484.261,00 |
| 11.04.2024 | 27,45 | 27,45 | 27,03 | 27,25 | -0,18% | 6.434.521,00 |
| 10.04.2024 | 27,13 | 27,33 | 26,95 | 27,30 | -1,23% | 4.740.494,00 |
| 09.04.2024 | 27,54 | 27,68 | 27,49 | 27,64 | 0,69% | 3.359.765,00 |
| 08.04.2024 | 27,26 | 27,57 | 27,20 | 27,45 | 0,96% | 2.423.639,00 |
| 05.04.2024 | 26,98 | 27,29 | 26,91 | 27,19 | 0,07% | 2.747.444,00 |
| 04.04.2024 | 27,55 | 27,56 | 26,96 | 27,17 | -0,62% | 3.972.636,00 |
| 03.04.2024 | 27,46 | 27,57 | 27,29 | 27,34 | -0,58% | 2.334.540,00 |
| 02.04.2024 | 27,42 | 27,75 | 27,39 | 27,50 | 0,07% | 2.579.490,00 |
| 01.04.2024 | 27,70 | 27,70 | 27,33 | 27,48 | -0,65% | 2.170.342,00 |
| 28.03.2024 | 27,50 | 27,72 | 27,39 | 27,66 | 0,73% | 4.883.351,00 |
| 27.03.2024 | 27,14 | 27,49 | 27,11 | 27,46 | 1,82% | 3.767.713,00 |
| 26.03.2024 | 27,16 | 27,19 | 26,88 | 26,97 | -0,66% | 4.876.252,00 |
| 25.03.2024 | 27,22 | 27,24 | 26,96 | 27,15 | 0,18% | 3.586.350,00 |
| 22.03.2024 | 27,25 | 27,31 | 26,95 | 27,10 | 0,00% | 3.377.782,00 |
| 21.03.2024 | 26,95 | 27,19 | 26,86 | 27,10 | 0,89% | 3.607.533,00 |
| 20.03.2024 | 26,76 | 27,02 | 26,67 | 26,86 | 0,07% | 3.703.048,00 |
| 19.03.2024 | 26,74 | 26,92 | 26,58 | 26,84 | 0,71% | 3.952.411,00 |
| 18.03.2024 | 26,49 | 26,81 | 26,44 | 26,65 | 0,57% | 3.647.960,00 |
| 15.03.2024 | 26,36 | 26,65 | 26,36 | 26,50 | 0,53% | 8.671.265,00 |
| 14.03.2024 | 26,54 | 26,66 | 26,04 | 26,36 | -1,09% | 5.978.282,00 |
| 13.03.2024 | 26,93 | 27,07 | 26,65 | 26,65 | -0,63% | 4.579.667,00 |
| 12.03.2024 | 26,91 | 27,04 | 26,59 | 26,82 | -0,96% | 4.192.091,00 |
| 11.03.2024 | 27,00 | 27,27 | 26,86 | 27,08 | 0,26% | 3.433.182,00 |
| 08.03.2024 | 27,07 | 27,13 | 26,77 | 27,01 | 0,15% | 4.710.009,00 |
| 07.03.2024 | 27,03 | 27,11 | 26,87 | 26,97 | 0,37% | 3.389.294,00 |
| 06.03.2024 | 26,77 | 26,96 | 26,72 | 26,87 | 1,05% | 4.282.287,00 |
| 05.03.2024 | 26,74 | 27,02 | 26,48 | 26,59 | -0,08% | 5.034.668,00 |
| 04.03.2024 | 25,98 | 26,69 | 25,98 | 26,61 | 1,84% | 3.933.633,00 |
| 01.03.2024 | 26,00 | 26,21 | 25,71 | 26,13 | 0,27% | 8.292.979,00 |
| 29.02.2024 | 26,00 | 26,20 | 25,80 | 26,06 | 0,81% | 9.693.717,00 |
| 28.02.2024 | 26,01 | 26,09 | 25,82 | 25,85 | -0,65% | 4.432.497,00 |
| 27.02.2024 | 25,86 | 26,03 | 25,67 | 26,02 | 1,21% | 3.016.236,00 |
| 26.02.2024 | 25,98 | 26,04 | 25,59 | 25,71 | -1,57% | 3.487.505,00 |
| 23.02.2024 | 26,10 | 26,44 | 26,06 | 26,12 | 0,31% | 6.535.771,00 |
| 22.02.2024 | 26,08 | 26,23 | 25,89 | 26,04 | -0,80% | 9.624.755,00 |
| 21.02.2024 | 26,01 | 26,36 | 25,45 | 26,25 | 0,88% | 6.491.958,00 |
| 20.02.2024 | 25,90 | 26,31 | 25,86 | 26,02 | 0,46% | 6.302.940,00 |
| 16.02.2024 | 25,89 | 26,08 | 25,73 | 25,90 | -0,27% | 3.425.426,00 |
| 15.02.2024 | 25,52 | 25,98 | 25,49 | 25,97 | 2,32% | 5.377.134,00 |
| 14.02.2024 | 25,32 | 25,47 | 25,13 | 25,38 | 0,40% | 3.206.948,00 |
| 13.02.2024 | 25,45 | 25,55 | 24,80 | 25,28 | -1,37% | 3.786.254,00 |
| 12.02.2024 | 25,27 | 25,68 | 25,21 | 25,63 | 1,50% | 3.312.314,00 |
| 09.02.2024 | 24,98 | 25,26 | 24,95 | 25,25 | 0,76% | 2.515.298,00 |
| 08.02.2024 | 25,04 | 25,13 | 24,83 | 25,06 | -0,12% | 4.098.379,00 |
| 07.02.2024 | 25,18 | 25,25 | 24,97 | 25,09 | 0,04% | 2.875.841,00 |
| 06.02.2024 | 25,18 | 25,32 | 25,05 | 25,08 | -0,67% | 4.647.409,00 |
| 05.02.2024 | 25,31 | 25,58 | 25,09 | 25,25 | -1,37% | 4.274.598,00 |
| 02.02.2024 | 25,75 | 25,85 | 25,30 | 25,60 | -2,85% | 3.419.428,00 |
| 01.02.2024 | 25,87 | 26,36 | 25,73 | 26,35 | 1,46% | 3.333.432,00 |
| 31.01.2024 | 26,38 | 26,48 | 25,79 | 25,97 | -0,57% | 6.598.158,00 |
| 30.01.2024 | 26,00 | 26,31 | 25,84 | 26,12 | 0,11% | 4.324.904,00 |
| 29.01.2024 | 25,82 | 26,24 | 25,63 | 26,09 | 1,05% | 5.595.816,00 |
| 26.01.2024 | 25,69 | 25,84 | 25,62 | 25,82 | 1,02% | 5.181.882,00 |
| 25.01.2024 | 25,50 | 25,57 | 25,21 | 25,56 | 1,51% | 4.560.847,00 |
| 24.01.2024 | 25,88 | 25,89 | 25,12 | 25,18 | -1,95% | 3.202.302,00 |
| 23.01.2024 | 25,58 | 25,73 | 25,49 | 25,68 | 0,35% | 3.724.761,00 |
| 22.01.2024 | 25,69 | 26,03 | 25,47 | 25,59 | -0,04% | 5.487.457,00 |
| 19.01.2024 | 25,77 | 25,77 | 25,47 | 25,60 | -0,19% | 3.988.499,00 |
| 18.01.2024 | 25,79 | 25,88 | 25,43 | 25,65 | -1,12% | 4.347.956,00 |
| 17.01.2024 | 26,10 | 26,37 | 25,73 | 25,94 | -1,29% | 2.746.733,00 |
| 16.01.2024 | 26,57 | 26,67 | 26,26 | 26,28 | -1,72% | 3.178.748,00 |
| 12.01.2024 | 26,67 | 26,78 | 26,50 | 26,74 | 0,91% | 2.731.234,00 |
| 11.01.2024 | 27,23 | 27,27 | 26,41 | 26,50 | -3,07% | 3.223.233,00 |
| 10.01.2024 | 27,13 | 27,51 | 27,08 | 27,34 | 0,74% | 4.248.357,00 |
| 09.01.2024 | 27,14 | 27,36 | 27,00 | 27,14 | -0,55% | 3.779.590,00 |
| 08.01.2024 | 26,97 | 27,32 | 26,85 | 27,29 | 0,92% | 4.061.333,00 |
| 05.01.2024 | 26,80 | 27,13 | 26,70 | 27,04 | 0,67% | 3.669.287,00 |
| 04.01.2024 | 26,95 | 27,02 | 26,73 | 26,86 | -0,11% | 2.719.969,00 |
| 03.01.2024 | 27,03 | 27,04 | 26,75 | 26,89 | -0,44% | 3.725.400,00 |
| 02.01.2024 | 26,35 | 27,07 | 26,35 | 27,01 | 1,73% | 3.317.592,00 |
| 29.12.2023 | 26,41 | 26,57 | 26,37 | 26,55 | 0,00% | 2.197.891,00 |
| 28.12.2023 | 26,21 | 26,59 | 26,18 | 26,55 | 1,03% | 2.735.823,00 |
| 27.12.2023 | 26,38 | 26,43 | 26,22 | 26,28 | -0,57% | 1.928.194,00 |
| 26.12.2023 | 26,17 | 26,52 | 26,15 | 26,43 | 0,69% | 1.946.777,00 |
| 22.12.2023 | 26,17 | 26,45 | 26,17 | 26,25 | 0,81% | 3.440.115,00 |
| 21.12.2023 | 26,17 | 26,34 | 25,89 | 26,04 | -0,15% | 3.082.825,00 |
| 20.12.2023 | 26,49 | 26,65 | 26,05 | 26,08 | -1,73% | 5.029.406,00 |
| 19.12.2023 | 26,52 | 26,65 | 26,40 | 26,54 | 0,57% | 5.211.599,00 |
| 18.12.2023 | 26,48 | 26,71 | 26,35 | 26,39 | -0,34% | 4.262.619,00 |
| 15.12.2023 | 26,48 | 26,64 | 26,24 | 26,48 | -0,75% | 9.785.812,00 |
| 14.12.2023 | 27,24 | 27,36 | 26,60 | 26,68 | -1,29% | 5.716.726,00 |
| 13.12.2023 | 26,25 | 27,13 | 26,05 | 27,03 | 3,25% | 5.804.089,00 |
| 12.12.2023 | 26,39 | 26,42 | 26,10 | 26,18 | -0,61% | 3.048.250,00 |
| 11.12.2023 | 26,19 | 26,44 | 26,15 | 26,34 | 0,15% | 3.337.090,00 |
| 08.12.2023 | 26,44 | 26,48 | 26,09 | 26,30 | -0,49% | 4.011.734,00 |
| 07.12.2023 | 26,50 | 26,75 | 26,38 | 26,43 | 0,08% | 4.085.930,00 |
| 06.12.2023 | 26,32 | 26,43 | 26,18 | 26,41 | 1,03% | 4.465.851,00 |
| 05.12.2023 | 26,46 | 26,47 | 26,08 | 26,14 | -1,13% | 3.965.007,00 |
| 04.12.2023 | 26,00 | 26,62 | 25,92 | 26,44 | 0,92% | 7.242.664,00 |
| 01.12.2023 | 25,60 | 26,21 | 25,48 | 26,20 | 2,18% | 8.937.383,00 |
| 30.11.2023 | 25,89 | 25,90 | 25,48 | 25,64 | -0,66% | 11.197.903,00 |
| 29.11.2023 | 26,24 | 26,24 | 25,76 | 25,81 | -1,41% | 6.136.155,00 |
| 28.11.2023 | 26,24 | 26,47 | 26,13 | 26,18 | -0,08% | 4.604.642,00 |
| 27.11.2023 | 26,09 | 26,22 | 25,88 | 26,20 | 0,38% | 6.925.834,00 |
| 24.11.2023 | 26,20 | 26,23 | 25,99 | 26,10 | -0,34% | 2.349.672,00 |
| 22.11.2023 | 26,14 | 26,22 | 25,85 | 26,19 | 0,69% | 4.514.951,00 |