26,500€
2,71%
Echtzeit-Aktienkurs Nisource Inc.
Bid:
Ask:
Aktienkurse zur Nisource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,60 | 26,60 | 26,20 | 26,20 | 1,55% | 890,00 |
| 30.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 100,00 |
| 29.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 10,00 |
| 25.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 100,00 |
| 19.04.2024 | 25,60 | 26,20 | 25,60 | 26,20 | 3,15% | 80,00 |
| 18.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 1,00 |
| 11.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 39,00 |
| 09.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 10,00 |
| 08.04.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | 243,00 |
| 05.04.2024 | 25,20 | 25,20 | 25,00 | 25,20 | 0,80% | 802,00 |
| 04.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 50,00 |
| 03.04.2024 | 25,40 | 25,60 | 25,40 | 25,60 | -0,78% | 260,00 |
| 02.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 25,00 |
| 28.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 208,00 |
| 27.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | 100,00 |
| 26.03.2024 | 25,00 | 25,10 | 25,00 | 25,10 | 0,40% | 90,00 |
| 25.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 1,00 |
| 22.03.2024 | 25,00 | 25,10 | 25,00 | 25,10 | 0,80% | 331,00 |
| 21.03.2024 | 24,60 | 24,90 | 24,60 | 24,90 | 0,81% | 285,00 |
| 19.03.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 1,65% | 40,00 |
| 18.03.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | 25,00 |
| 15.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,02% | 11,00 |
| 12.03.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | 242,00 |
| 07.03.2024 | 24,70 | 24,80 | 24,70 | 24,70 | 0,41% | 31,00 |
| 05.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,93% | 42,00 |
| 04.03.2024 | 24,00 | 24,00 | 23,90 | 23,90 | 0,00% | 473,00 |
| 01.03.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | 24,00 |
| 28.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | 84,00 |
| 26.02.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -2,07% | 180,00 |
| 23.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | 100,00 |
| 22.02.2024 | 23,90 | 24,10 | 23,90 | 24,10 | 0,42% | 300,00 |
| 20.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 50,00 |
| 16.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 200,00 |
| 15.02.2024 | 23,80 | 24,10 | 23,80 | 24,10 | 2,55% | 5,00 |
| 13.02.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | 50,00 |
| 12.02.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,86% | 15,00 |
| 09.02.2024 | 23,20 | 23,30 | 23,20 | 23,30 | 0,43% | 60,00 |
| 08.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 1,00 |
| 07.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,43% | 1,00 |
| 06.02.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | 90,00 |
| 05.02.2024 | 23,80 | 23,80 | 23,70 | 23,70 | -2,07% | 14,00 |
| 01.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,26% | 3,00 |
| 30.01.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | 25,00 |
| 29.01.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 2,14% | 100,00 |
| 25.01.2024 | 23,20 | 23,40 | 23,20 | 23,40 | -0,85% | 45,00 |
| 24.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | 204,00 |
| 23.01.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | 63,00 |
| 22.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | 24,00 |
| 19.01.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | 17,00 |
| 18.01.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -3,69% | 100,00 |
| 16.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 1,00 |
| 12.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 160,00 |
| 11.01.2024 | 24,90 | 24,90 | 24,20 | 24,20 | -2,81% | 164,00 |
| 09.01.2024 | 25,00 | 25,00 | 24,90 | 24,90 | 0,81% | 295,00 |
| 08.01.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,82% | 11,00 |
| 05.01.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,81% | 1,00 |
| 04.01.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | 106,00 |
| 03.01.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | 2,00 |
| 02.01.2024 | 24,20 | 24,70 | 24,20 | 24,70 | 2,92% | 311,00 |
| 29.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 1,00 |
| 22.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 153,00 |
| 20.12.2023 | 24,10 | 24,10 | 24,10 | 24,10 | -0,41% | 47,00 |
| 19.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -2,02% | 83,00 |
| 14.12.2023 | 24,80 | 24,80 | 24,70 | 24,70 | -0,80% | 16,00 |
| 13.12.2023 | 24,90 | 24,90 | 24,90 | 24,90 | 1,63% | 7,00 |
| 11.12.2023 | 24,50 | 24,50 | 24,50 | 24,50 | 0,41% | 15,00 |
| 08.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 1,00 |
| 05.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 2,95% | 187,00 |
| 01.12.2023 | 23,40 | 23,70 | 23,40 | 23,70 | 0,42% | 199,00 |
| 30.11.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | 216,00 |
| 29.11.2023 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | 210,00 |
| 27.11.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 199,00 |
| 17.11.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 20,00 |
| 15.11.2023 | 23,00 | 23,60 | 22,90 | 23,60 | 0,85% | 111,00 |
| 13.11.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | 1,00 |
| 10.11.2023 | 23,30 | 23,30 | 23,30 | 23,30 | -4,12% | 100,00 |
| 03.11.2023 | 24,30 | 24,30 | 24,30 | 24,30 | 2,10% | 199,00 |
| 02.11.2023 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | 421,00 |
| 01.11.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | 3,00 |
| 31.10.2023 | 23,70 | 23,70 | 23,70 | 23,70 | -3,27% | 84,00 |
| 27.10.2023 | 24,50 | 24,50 | 24,50 | 24,50 | 4,70% | 15,00 |
| 23.10.2023 | 23,60 | 23,60 | 23,40 | 23,40 | -2,09% | 125,00 |
| 20.10.2023 | 24,20 | 24,20 | 23,90 | 23,90 | -2,45% | 508,00 |
| 16.10.2023 | 24,50 | 24,50 | 24,50 | 24,50 | 2,51% | 20,00 |
| 11.10.2023 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | 5,00 |
| 10.10.2023 | 23,90 | 24,00 | 23,90 | 23,90 | 3,02% | 330,00 |
| 09.10.2023 | 23,10 | 23,20 | 23,10 | 23,20 | 0,87% | 269,00 |
| 03.10.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 13,00 |
| 02.10.2023 | 23,50 | 23,50 | 22,80 | 22,80 | -6,56% | 43,00 |
| 27.09.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -5,43% | 41,00 |
| 21.09.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -1,15% | 40,00 |
| 15.09.2023 | 26,00 | 26,10 | 25,70 | 26,10 | 2,35% | 704,00 |
| 14.09.2023 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | 40,00 |
| 13.09.2023 | 25,50 | 25,50 | 25,50 | 25,50 | 0,79% | 300,00 |
| 12.09.2023 | 25,30 | 25,30 | 25,30 | 25,30 | 0,80% | 10,00 |
| 07.09.2023 | 25,10 | 25,10 | 25,10 | 25,10 | 1,62% | 250,00 |
| 01.09.2023 | 24,80 | 24,80 | 24,70 | 24,70 | -0,40% | 4,00 |
| 28.08.2023 | 24,80 | 24,80 | 24,50 | 24,80 | 3,33% | 723,00 |
| 17.08.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 10,00 |
| 09.08.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 388,00 |