Evergy, Inc. EVRG
NASDAQ · Vereinigte Staaten · Versorger
$78,44-0,29 (-0,37 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $78,44 | -0,37 % | $78,65 | $79,60 | $78,42 | 3,91M |
| 2026-09-29 | $78,73 | +1,05 % | $77,53 | $78,88 | $77,24 | 2,77M |
| 2026-09-28 | $77,91 | -0,17 % | $78,04 | $78,32 | $77,36 | 3,76M |
| 2026-09-25 | $78,04 | +0,49 % | $77,66 | $78,17 | $77,11 | 1,71M |
| 2026-09-24 | $77,66 | -0,97 % | $78,42 | $78,57 | $77,61 | 1,65M |
| 2026-09-23 | $78,42 | -1,07 % | $78,96 | $79,20 | $78,37 | 2,38M |
| 2026-09-22 | $79,27 | +0,01 % | $79,22 | $80,10 | $78,99 | 1,80M |
| 2026-09-21 | $79,26 | -0,65 % | $79,78 | $79,88 | $78,89 | 1,96M |
| 2026-09-18 | $79,78 | -1,31 % | $80,80 | $80,80 | $79,65 | 3,39M |
| 2026-09-17 | $80,84 | +0,56 % | $80,61 | $81,21 | $80,50 | 2,36M |
| 2026-09-16 | $80,39 | +0,24 % | $80,62 | $81,09 | $80,10 | 1,96M |
| 2026-09-15 | $80,20 | -0,82 % | $81,19 | $81,19 | $79,89 | 1,77M |
| 2026-09-14 | $80,86 | -0,93 % | $82,05 | $82,13 | $80,79 | 2,47M |
| 2026-09-11 | $81,62 | +0,32 % | $81,95 | $82,05 | $81,16 | 2,26M |
| 2026-09-10 | $81,36 | +0,17 % | $81,58 | $81,99 | $80,94 | 3,01M |
| 2026-09-09 | $81,22 | -1,24 % | $82,36 | $82,51 | $80,81 | 1,70M |
| 2026-09-08 | $82,24 | +0,86 % | $81,45 | $82,63 | $81,45 | 2,14M |
| 2026-09-04 | $81,54 | -0,48 % | $81,12 | $82,33 | $81,11 | 1,79M |
| 2026-09-03 | $81,93 | +1,44 % | $80,97 | $82,26 | $80,74 | 2,33M |
| 2026-09-02 | $80,77 | -0,92 % | $81,36 | $81,69 | $80,45 | 2,36M |
| 2026-09-01 | $81,52 | +0,62 % | $81,21 | $81,80 | $80,90 | 2,20M |
| 2026-08-31 | $81,02 | +0,46 % | $80,40 | $81,33 | $79,85 | 2,80M |
| 2026-08-28 | $80,65 | -0,95 % | $82,02 | $82,02 | $80,48 | 1,45M |
| 2026-08-27 | $81,42 | -0,99 % | $81,40 | $81,79 | $81,00 | 3,60M |
| 2026-08-26 | $82,23 | +1,01 % | $81,47 | $82,43 | $81,36 | 1,15M |
| 2026-08-25 | $81,41 | +0,02 % | $81,39 | $81,82 | $81,13 | 1,16M |
| 2026-08-24 | $81,39 | +0,58 % | $80,81 | $81,53 | $80,40 | 2,54M |
| 2026-08-21 | $80,92 | -2,69 % | $83,51 | $83,51 | $80,70 | 1,71M |
| 2026-08-20 | $83,16 | -0,50 % | $83,58 | $84,47 | $83,10 | 2,38M |
| 2026-08-19 | $83,58 | +0,19 % | $83,92 | $84,56 | $83,21 | 1,65M |
| 2026-08-18 | $83,42 | -0,61 % | $84,18 | $84,55 | $83,35 | 1,55M |
| 2026-08-17 | $83,93 | -0,12 % | $83,75 | $84,01 | $83,42 | 2,03M |
| 2026-08-14 | $84,03 | +0,65 % | $83,39 | $84,19 | $83,32 | 973,60K |
| 2026-08-13 | $83,49 | +0,20 % | $83,56 | $83,92 | $83,24 | 2,13M |
| 2026-08-12 | $83,32 | +1,57 % | $82,39 | $83,34 | $82,21 | 1,90M |
| 2026-08-11 | $82,03 | -0,07 % | $82,30 | $82,82 | $81,44 | 1,77M |
| 2026-08-10 | $82,09 | -1,55 % | $82,86 | $83,25 | $82,00 | 2,64M |
| 2026-08-07 | $83,38 | +0,43 % | $82,93 | $83,99 | $82,41 | 1,66M |
| 2026-08-06 | $83,02 | -0,05 % | $84,75 | $84,75 | $82,41 | 2,12M |
| 2026-08-05 | $83,06 | -0,93 % | $83,65 | $83,82 | $82,37 | 1,70M |
| 2026-08-04 | $83,84 | +0,73 % | $83,01 | $83,97 | $82,02 | 2,09M |
| 2026-08-03 | $83,23 | +0,27 % | $82,92 | $84,18 | $82,46 | 1,89M |
| 2026-07-31 | $83,01 | -0,29 % | $83,06 | $83,58 | $82,52 | 2,84M |
| 2026-07-30 | $83,25 | -0,89 % | $84,10 | $84,37 | $82,62 | 1,68M |
| 2026-07-29 | $84,00 | -1,94 % | $85,93 | $86,14 | $83,45 | 2,03M |
| 2026-07-28 | $85,66 | -0,21 % | $86,52 | $87,43 | $85,64 | 1,61M |
| 2026-07-27 | $85,84 | -1,54 % | $87,01 | $87,29 | $85,67 | 1,42M |
| 2026-07-24 | $87,18 | +0,61 % | $87,07 | $87,66 | $86,76 | 1,64M |
| 2026-07-23 | $86,65 | +0,10 % | $85,97 | $86,97 | $85,87 | 1,90M |
| 2026-07-22 | $86,56 | +1,93 % | $85,64 | $86,66 | $85,18 | 1,60M |
| 2026-07-21 | $84,92 | -0,28 % | $85,18 | $85,35 | $84,46 | 2,82M |
| 2026-07-20 | $85,16 | -0,50 % | $86,17 | $86,66 | $84,92 | 1,63M |
| 2026-07-17 | $85,59 | -1,12 % | $87,35 | $88,12 | $85,28 | 1,87M |
| 2026-07-16 | $86,56 | +1,33 % | $85,56 | $86,64 | $85,44 | 1,87M |
| 2026-07-15 | $85,42 | -1,19 % | $86,22 | $86,55 | $85,09 | 1,80M |
| 2026-07-14 | $86,45 | 0,00 % | $86,86 | $87,52 | $86,08 | 2,34M |
| 2026-07-13 | $86,45 | +0,86 % | $86,17 | $87,22 | $85,98 | 2,32M |
| 2026-07-10 | $85,71 | +0,50 % | $85,32 | $86,16 | $85,32 | 1,68M |
| 2026-07-09 | $85,28 | -0,73 % | $86,12 | $86,28 | $85,04 | 3,20M |
| 2026-07-08 | $85,91 | -1,39 % | $87,12 | $87,42 | $85,67 | 2,80M |
| 2026-07-07 | $87,12 | +0,99 % | $86,82 | $88,62 | $86,82 | 2,35M |
| 2026-07-06 | $86,27 | -2,11 % | $87,90 | $87,90 | $85,76 | 1,91M |
| 2026-07-02 | $88,13 | +2,25 % | $86,44 | $88,18 | $86,44 | 1,51M |
| 2026-07-01 | $86,19 | -0,28 % | $85,48 | $86,49 | $85,48 | 2,21M |
| 2026-06-30 | $86,43 | -0,67 % | $86,98 | $87,56 | $85,85 | 2,31M |
| 2026-06-29 | $87,01 | -0,23 % | $87,23 | $87,37 | $86,52 | 2,09M |
| 2026-06-26 | $87,21 | +0,63 % | $86,92 | $87,57 | $86,76 | 2,73M |
| 2026-06-25 | $86,66 | +0,98 % | $86,18 | $86,82 | $85,78 | 2,71M |
| 2026-06-24 | $85,82 | +1,16 % | $85,15 | $86,08 | $84,84 | 2,20M |
| 2026-06-23 | $84,84 | +1,91 % | $83,73 | $85,00 | $83,13 | 1,98M |
| 2026-06-22 | $83,25 | +0,91 % | $82,42 | $84,00 | $82,42 | 2,12M |
| 2026-06-18 | $82,50 | -0,42 % | $82,85 | $83,34 | $82,00 | 2,85M |
| 2026-06-17 | $82,85 | -1,33 % | $83,95 | $84,05 | $82,24 | 2,22M |
| 2026-06-16 | $83,97 | +0,64 % | $83,81 | $85,09 | $83,56 | 1,78M |
| 2026-06-15 | $83,44 | -0,49 % | $83,37 | $83,74 | $82,70 | 2,17M |
| 2026-06-12 | $83,85 | +1,26 % | $83,03 | $83,98 | $83,03 | 1,41M |
| 2026-06-11 | $82,81 | -0,02 % | $83,31 | $84,08 | $82,77 | 1,62M |
| 2026-06-10 | $82,83 | +0,68 % | $82,91 | $83,40 | $82,43 | 1,53M |
| 2026-06-09 | $82,27 | +0,71 % | $81,90 | $82,88 | $81,17 | 2,78M |
| 2026-06-08 | $81,69 | -1,90 % | $82,94 | $83,58 | $81,37 | 1,77M |
| 2026-06-05 | $83,27 | +1,69 % | $82,00 | $83,69 | $81,99 | 1,71M |
| 2026-06-04 | $81,89 | +1,01 % | $81,80 | $82,14 | $80,28 | 2,20M |
| 2026-06-03 | $81,07 | -0,34 % | $81,51 | $83,01 | $81,04 | 2,08M |
| 2026-06-02 | $81,35 | +1,19 % | $80,39 | $81,60 | $80,27 | 2,52M |
| 2026-06-01 | $80,39 | -2,01 % | $81,23 | $81,59 | $80,22 | 2,20M |
| 2026-05-29 | $82,04 | -0,98 % | $82,66 | $82,89 | $81,74 | 2,49M |
| 2026-05-28 | $82,85 | -1,57 % | $84,04 | $84,45 | $82,75 | 1,86M |
| 2026-05-27 | $84,17 | +0,07 % | $83,88 | $84,44 | $83,52 | 1,85M |
| 2026-05-26 | $84,11 | +0,20 % | $84,44 | $84,49 | $83,80 | 1,70M |
| 2026-05-22 | $83,94 | +0,35 % | $83,15 | $84,08 | $82,84 | 1,61M |