NiSource Inc NI
NYSE · Vereinigte Staaten · Versorger
$39,00-0,32 (-0,81 %)
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 | $39,00 | -0,81 % | $39,32 | $39,55 | $38,98 | 6,93M |
| 2026-09-29 | $39,32 | +0,56 % | $38,96 | $39,57 | $38,87 | 6,42M |
| 2026-09-28 | $39,10 | -0,81 % | $39,38 | $39,44 | $39,05 | 6,00M |
| 2026-09-25 | $39,42 | +0,77 % | $39,12 | $39,57 | $38,99 | 5,00M |
| 2026-09-24 | $39,12 | -0,33 % | $39,35 | $39,54 | $38,95 | 6,58M |
| 2026-09-23 | $39,25 | -1,58 % | $39,69 | $39,74 | $39,00 | 8,47M |
| 2026-09-22 | $39,88 | -1,58 % | $40,39 | $40,53 | $39,87 | 7,12M |
| 2026-09-21 | $40,52 | -0,15 % | $40,64 | $40,76 | $40,31 | 8,28M |
| 2026-09-18 | $40,58 | -0,81 % | $40,58 | $40,69 | $40,44 | 9,90M |
| 2026-09-17 | $40,91 | +0,61 % | $40,87 | $41,05 | $40,59 | 4,17M |
| 2026-09-16 | $40,66 | +0,17 % | $40,88 | $41,09 | $40,47 | 4,21M |
| 2026-09-15 | $40,59 | -1,17 % | $41,11 | $41,20 | $40,52 | 3,30M |
| 2026-09-14 | $41,07 | -0,82 % | $41,53 | $41,68 | $40,94 | 4,30M |
| 2026-09-11 | $41,41 | -0,02 % | $41,64 | $41,90 | $41,36 | 3,63M |
| 2026-09-10 | $41,42 | -0,60 % | $41,86 | $42,00 | $41,36 | 5,30M |
| 2026-09-09 | $41,67 | -0,55 % | $41,83 | $42,05 | $41,40 | 4,37M |
| 2026-09-08 | $41,90 | +1,23 % | $41,36 | $42,18 | $41,36 | 5,13M |
| 2026-09-04 | $41,39 | -0,65 % | $41,38 | $41,64 | $41,16 | 4,67M |
| 2026-09-03 | $41,66 | +1,24 % | $41,30 | $41,79 | $41,24 | 4,79M |
| 2026-09-02 | $41,15 | +0,46 % | $40,79 | $41,19 | $40,61 | 5,15M |
| 2026-09-01 | $40,96 | +0,10 % | $41,04 | $41,28 | $40,76 | 6,94M |
| 2026-08-31 | $40,92 | +0,86 % | $40,44 | $41,08 | $40,09 | 6,92M |
| 2026-08-28 | $40,57 | -0,95 % | $41,30 | $41,30 | $40,49 | 3,07M |
| 2026-08-27 | $40,96 | -0,41 % | $40,81 | $41,08 | $40,61 | 3,72M |
| 2026-08-26 | $41,13 | +1,18 % | $40,61 | $41,25 | $40,61 | 5,07M |
| 2026-08-25 | $40,65 | -0,44 % | $40,90 | $41,08 | $40,65 | 4,43M |
| 2026-08-24 | $40,83 | +0,52 % | $40,66 | $40,89 | $40,49 | 5,68M |
| 2026-08-21 | $40,62 | -2,45 % | $41,77 | $42,38 | $40,61 | 5,68M |
| 2026-08-20 | $41,64 | +0,02 % | $41,50 | $42,23 | $41,43 | 6,36M |
| 2026-08-19 | $41,63 | -1,16 % | $42,24 | $42,27 | $41,58 | 6,81M |
| 2026-08-18 | $42,12 | -0,59 % | $43,22 | $43,22 | $42,01 | 4,42M |
| 2026-08-17 | $42,37 | -0,31 % | $42,26 | $42,38 | $41,96 | 5,49M |
| 2026-08-14 | $42,50 | +1,00 % | $41,98 | $42,64 | $41,98 | 4,72M |
| 2026-08-13 | $42,08 | +0,21 % | $42,19 | $42,36 | $42,04 | 4,70M |
| 2026-08-12 | $41,99 | -0,05 % | $41,82 | $42,37 | $41,67 | 6,53M |
| 2026-08-11 | $42,01 | +0,55 % | $41,73 | $42,11 | $41,41 | 7,58M |
| 2026-08-10 | $41,78 | -1,95 % | $42,34 | $42,34 | $41,70 | 7,67M |
| 2026-08-07 | $42,61 | -1,78 % | $43,15 | $43,31 | $42,55 | 7,67M |
| 2026-08-06 | $43,38 | +1,10 % | $43,28 | $43,51 | $42,70 | 9,21M |
| 2026-08-05 | $42,91 | -3,64 % | $42,96 | $43,99 | $41,95 | 13,56M |
| 2026-08-04 | $44,53 | 0,00 % | $44,52 | $44,69 | $43,69 | 6,89M |
| 2026-08-03 | $44,53 | +0,23 % | $44,35 | $45,02 | $44,25 | 4,95M |
| 2026-07-31 | $44,43 | -1,42 % | $44,75 | $44,96 | $44,43 | 4,50M |
| 2026-07-30 | $45,07 | +0,58 % | $45,21 | $45,27 | $44,32 | 5,64M |
| 2026-07-29 | $44,81 | -2,01 % | $45,73 | $45,90 | $44,78 | 4,42M |
| 2026-07-28 | $45,73 | -0,17 % | $46,31 | $46,53 | $45,73 | 3,74M |
| 2026-07-27 | $45,81 | -1,86 % | $46,54 | $46,69 | $45,68 | 2,73M |
| 2026-07-24 | $46,68 | -0,15 % | $46,98 | $47,07 | $46,50 | 3,84M |
| 2026-07-23 | $46,75 | +0,39 % | $46,20 | $47,02 | $46,06 | 3,07M |
| 2026-07-22 | $46,57 | +2,64 % | $45,76 | $46,62 | $45,70 | 3,85M |
| 2026-07-21 | $45,37 | 0,00 % | $45,82 | $45,82 | $44,83 | 8,35M |
| 2026-07-20 | $45,37 | -1,33 % | $46,20 | $46,39 | $45,24 | 4,62M |
| 2026-07-17 | $45,98 | -0,63 % | $46,50 | $46,99 | $45,79 | 5,77M |
| 2026-07-16 | $46,27 | +1,23 % | $45,73 | $46,33 | $45,62 | 5,15M |
| 2026-07-15 | $45,71 | -1,95 % | $46,59 | $46,71 | $45,47 | 5,20M |
| 2026-07-14 | $46,62 | -0,96 % | $47,47 | $47,54 | $46,51 | 5,13M |
| 2026-07-13 | $47,07 | +0,36 % | $46,97 | $47,34 | $46,95 | 4,51M |
| 2026-07-10 | $46,90 | +0,51 % | $46,64 | $47,14 | $46,55 | 2,98M |
| 2026-07-09 | $46,66 | -0,41 % | $47,44 | $47,44 | $46,60 | 3,39M |
| 2026-07-08 | $46,85 | -1,35 % | $47,67 | $47,75 | $46,76 | 4,90M |
| 2026-07-07 | $47,49 | +0,94 % | $47,37 | $48,06 | $47,37 | 3,02M |
| 2026-07-06 | $47,05 | -1,61 % | $47,68 | $47,82 | $47,02 | 3,93M |
| 2026-07-02 | $47,82 | +2,03 % | $47,34 | $47,82 | $46,98 | 5,65M |
| 2026-07-01 | $46,87 | -1,43 % | $47,55 | $47,70 | $46,86 | 5,12M |
| 2026-06-30 | $47,55 | -1,25 % | $47,65 | $48,18 | $47,50 | 8,46M |
| 2026-06-29 | $48,15 | -1,89 % | $48,81 | $49,21 | $47,94 | 6,62M |
| 2026-06-26 | $49,08 | +2,66 % | $48,18 | $49,08 | $48,06 | 6,58M |
| 2026-06-25 | $47,81 | +0,38 % | $47,99 | $48,38 | $47,53 | 5,65M |
| 2026-06-24 | $47,63 | +0,78 % | $47,22 | $47,68 | $47,07 | 4,26M |
| 2026-06-23 | $47,26 | -0,78 % | $47,21 | $47,74 | $46,17 | 6,34M |
| 2026-06-22 | $47,63 | +0,78 % | $46,94 | $47,90 | $46,59 | 3,86M |
| 2026-06-18 | $47,26 | +1,05 % | $47,13 | $47,41 | $46,84 | 6,12M |
| 2026-06-17 | $46,77 | -1,99 % | $47,41 | $47,88 | $46,52 | 5,52M |
| 2026-06-16 | $47,72 | +0,53 % | $47,64 | $48,08 | $47,44 | 2,42M |
| 2026-06-15 | $47,47 | +0,55 % | $47,05 | $47,80 | $46,93 | 3,52M |
| 2026-06-12 | $47,21 | +1,27 % | $46,85 | $47,32 | $46,80 | 3,03M |
| 2026-06-11 | $46,62 | -0,02 % | $46,89 | $47,25 | $46,52 | 3,21M |
| 2026-06-10 | $46,63 | +0,65 % | $46,72 | $46,72 | $46,27 | 3,20M |
| 2026-06-09 | $46,33 | +1,05 % | $46,10 | $46,58 | $45,86 | 2,75M |
| 2026-06-08 | $45,85 | -1,63 % | $46,79 | $46,79 | $45,69 | 3,32M |
| 2026-06-05 | $46,61 | +1,66 % | $46,02 | $46,86 | $46,00 | 2,95M |
| 2026-06-04 | $45,85 | +0,70 % | $45,70 | $45,93 | $45,15 | 3,45M |
| 2026-06-03 | $45,53 | -0,72 % | $45,97 | $46,58 | $45,53 | 4,30M |
| 2026-06-02 | $45,86 | +1,69 % | $45,22 | $45,87 | $45,09 | 3,13M |
| 2026-06-01 | $45,10 | -2,42 % | $45,78 | $45,87 | $45,10 | 3,38M |
| 2026-05-29 | $46,22 | -1,18 % | $46,70 | $46,88 | $46,08 | 4,48M |
| 2026-05-28 | $46,77 | -1,47 % | $47,41 | $47,68 | $46,61 | 3,30M |
| 2026-05-27 | $47,47 | -0,69 % | $47,69 | $47,86 | $47,36 | 2,51M |
| 2026-05-26 | $47,80 | -0,10 % | $48,00 | $48,05 | $47,64 | 3,17M |
| 2026-05-22 | $47,85 | +0,29 % | $47,81 | $47,92 | $47,38 | 2,49M |