68,330$
0,53%
Echtzeit-Aktienkurs Eversource Energy Corp.
Bid:
Ask:
Aktienkurse zur Eversource Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 68,11 | 68,65 | 68,11 | 68,35 | 0,57% | - |
| 13.09.2024 | 67,58 | 68,00 | 67,37 | 67,97 | 0,70% | 1.850.194,00 |
| 12.09.2024 | 67,91 | 68,41 | 67,17 | 67,50 | -0,43% | 1.684.979,00 |
| 11.09.2024 | 67,68 | 67,86 | 66,88 | 67,79 | -0,31% | 2.126.073,00 |
| 10.09.2024 | 68,17 | 68,60 | 67,54 | 68,00 | -0,09% | 2.617.335,00 |
| 09.09.2024 | 67,52 | 68,09 | 67,40 | 68,06 | 0,98% | 1.351.390,00 |
| 06.09.2024 | 68,21 | 68,41 | 67,33 | 67,40 | -0,96% | 1.104.569,00 |
| 05.09.2024 | 69,01 | 69,01 | 67,91 | 68,05 | -0,18% | 1.366.448,00 |
| 04.09.2024 | 67,72 | 68,70 | 67,41 | 68,17 | 0,65% | 1.571.961,00 |
| 03.09.2024 | 67,50 | 68,13 | 67,26 | 67,73 | 0,30% | 1.526.526,00 |
| 30.08.2024 | 66,89 | 67,54 | 66,38 | 67,53 | 1,31% | 3.607.831,00 |
| 29.08.2024 | 67,03 | 67,29 | 66,08 | 66,66 | -0,57% | 1.089.734,00 |
| 28.08.2024 | 66,54 | 67,33 | 66,46 | 67,04 | 0,90% | 1.366.902,00 |
| 27.08.2024 | 66,86 | 67,11 | 66,30 | 66,44 | -0,79% | 1.560.500,00 |
| 26.08.2024 | 67,00 | 67,25 | 66,65 | 66,97 | 0,28% | 1.406.080,00 |
| 23.08.2024 | 67,36 | 67,45 | 66,56 | 66,78 | -0,54% | 1.562.967,00 |
| 22.08.2024 | 66,65 | 67,25 | 66,62 | 67,14 | 0,92% | 2.483.463,00 |
| 21.08.2024 | 66,00 | 66,71 | 65,98 | 66,53 | 0,80% | 2.247.677,00 |
| 20.08.2024 | 65,90 | 66,13 | 65,72 | 66,00 | 0,24% | 2.194.102,00 |
| 19.08.2024 | 65,10 | 65,98 | 64,92 | 65,84 | 1,12% | 2.722.498,00 |
| 16.08.2024 | 65,06 | 65,21 | 64,72 | 65,11 | 0,40% | 2.269.215,00 |
| 15.08.2024 | 65,51 | 65,93 | 64,66 | 64,85 | -2,41% | 3.628.329,00 |
| 14.08.2024 | 65,35 | 66,75 | 65,25 | 66,45 | 1,06% | 2.474.714,00 |
| 13.08.2024 | 65,08 | 65,82 | 64,99 | 65,75 | 1,36% | 2.426.210,00 |
| 12.08.2024 | 64,87 | 65,23 | 64,53 | 64,87 | -0,06% | 2.605.982,00 |
| 09.08.2024 | 65,08 | 65,17 | 63,77 | 64,91 | 0,09% | 2.768.930,00 |
| 08.08.2024 | 64,68 | 65,57 | 64,50 | 64,85 | -0,75% | 2.782.429,00 |
| 07.08.2024 | 65,73 | 66,34 | 65,25 | 65,34 | -0,23% | 1.887.127,00 |
| 06.08.2024 | 65,06 | 65,98 | 65,02 | 65,49 | 0,72% | 2.173.611,00 |
| 05.08.2024 | 67,18 | 67,51 | 64,95 | 65,02 | -3,11% | 2.500.478,00 |
| 02.08.2024 | 67,95 | 68,72 | 65,77 | 67,11 | 1,57% | 2.955.862,00 |
| 01.08.2024 | 64,32 | 66,39 | 64,28 | 66,07 | 1,79% | 2.578.131,00 |
| 31.07.2024 | 65,61 | 65,80 | 64,77 | 64,91 | -1,59% | 4.958.491,00 |
| 30.07.2024 | 64,81 | 66,07 | 64,63 | 65,96 | 1,57% | 2.054.005,00 |
| 29.07.2024 | 64,66 | 65,37 | 64,24 | 64,94 | 0,68% | 2.395.762,00 |
| 26.07.2024 | 63,69 | 64,57 | 63,34 | 64,50 | 1,42% | 3.160.970,00 |
| 25.07.2024 | 63,42 | 64,77 | 63,12 | 63,60 | 0,90% | 3.254.378,00 |
| 24.07.2024 | 61,64 | 63,12 | 61,29 | 63,03 | 3,63% | 2.386.551,00 |
| 23.07.2024 | 61,83 | 62,00 | 60,74 | 60,82 | -1,52% | 1.183.943,00 |
| 22.07.2024 | 61,25 | 62,12 | 61,05 | 61,76 | 1,08% | 1.530.668,00 |
| 19.07.2024 | 61,61 | 61,61 | 60,63 | 61,10 | -0,47% | 1.696.087,00 |
| 18.07.2024 | 61,12 | 62,38 | 61,02 | 61,39 | -0,26% | 1.695.265,00 |
| 17.07.2024 | 59,74 | 61,81 | 59,64 | 61,55 | 3,06% | 2.593.677,00 |
| 16.07.2024 | 59,58 | 59,81 | 59,16 | 59,72 | 0,78% | 1.413.215,00 |
| 15.07.2024 | 59,86 | 60,16 | 59,07 | 59,26 | -1,79% | 1.624.970,00 |
| 12.07.2024 | 59,61 | 60,62 | 59,23 | 60,34 | 1,58% | 2.294.861,00 |
| 11.07.2024 | 58,64 | 59,72 | 58,47 | 59,40 | 2,26% | 2.619.573,00 |
| 10.07.2024 | 58,00 | 58,17 | 57,29 | 58,09 | 0,43% | 1.876.897,00 |
| 09.07.2024 | 57,24 | 57,91 | 56,88 | 57,84 | 0,92% | 1.914.758,00 |
| 08.07.2024 | 57,18 | 57,49 | 57,00 | 57,31 | 0,07% | 1.535.572,00 |
| 05.07.2024 | 57,35 | 57,87 | 57,05 | 57,27 | -0,07% | 1.753.634,00 |
| 03.07.2024 | 56,78 | 57,84 | 56,68 | 57,31 | 1,40% | 1.105.636,00 |
| 02.07.2024 | 56,73 | 57,27 | 56,27 | 56,52 | -0,07% | 1.987.138,00 |
| 01.07.2024 | 57,07 | 57,39 | 56,32 | 56,56 | -0,26% | 1.984.809,00 |
| 28.06.2024 | 57,33 | 57,40 | 56,30 | 56,71 | -0,84% | 3.215.778,00 |
| 27.06.2024 | 56,91 | 57,66 | 56,77 | 57,19 | 0,39% | 1.274.001,00 |
| 26.06.2024 | 56,84 | 57,14 | 56,35 | 56,97 | -0,21% | 1.407.795,00 |
| 25.06.2024 | 58,08 | 58,35 | 57,03 | 57,09 | -1,57% | 1.543.552,00 |
| 24.06.2024 | 57,31 | 58,14 | 57,02 | 58,00 | 1,43% | 1.569.403,00 |
| 21.06.2024 | 58,00 | 58,30 | 57,18 | 57,18 | -1,40% | 4.191.419,00 |
| 20.06.2024 | 57,80 | 58,47 | 57,50 | 57,99 | -0,02% | 1.734.486,00 |
| 18.06.2024 | 57,43 | 58,20 | 57,43 | 58,00 | 0,61% | 2.352.754,00 |
| 17.06.2024 | 58,48 | 58,79 | 57,51 | 57,65 | -2,30% | 2.292.973,00 |
| 14.06.2024 | 58,40 | 59,15 | 58,02 | 59,01 | 0,51% | 1.677.378,00 |
| 13.06.2024 | 59,06 | 59,20 | 57,81 | 58,71 | -0,39% | 1.411.036,00 |
| 12.06.2024 | 60,00 | 60,00 | 58,36 | 58,94 | -0,25% | 1.301.797,00 |
| 11.06.2024 | 58,35 | 59,30 | 58,35 | 59,09 | 0,08% | 1.661.914,00 |
| 10.06.2024 | 58,45 | 59,38 | 58,29 | 59,04 | 0,79% | 1.785.694,00 |
| 07.06.2024 | 58,33 | 59,06 | 58,23 | 58,58 | -0,42% | 1.944.468,00 |
| 06.06.2024 | 59,22 | 60,25 | 58,72 | 58,83 | -1,16% | 1.238.312,00 |
| 05.06.2024 | 60,79 | 60,82 | 59,46 | 59,52 | -2,14% | 1.865.380,00 |
| 04.06.2024 | 59,64 | 61,03 | 59,43 | 60,82 | 1,91% | 2.705.293,00 |
| 03.06.2024 | 59,27 | 60,18 | 59,00 | 59,68 | 0,76% | 2.077.315,00 |
| 31.05.2024 | 57,85 | 59,26 | 57,66 | 59,23 | 2,88% | 4.679.640,00 |
| 30.05.2024 | 57,14 | 57,60 | 56,69 | 57,57 | 1,41% | 1.675.286,00 |
| 29.05.2024 | 56,35 | 56,86 | 56,06 | 56,77 | -0,05% | 1.972.288,00 |
| 28.05.2024 | 57,68 | 58,39 | 56,76 | 56,80 | -1,27% | 1.506.219,00 |
| 24.05.2024 | 57,62 | 58,31 | 57,35 | 57,53 | 0,00% | 2.058.925,00 |
| 23.05.2024 | 59,28 | 59,30 | 57,45 | 57,53 | -3,81% | 1.776.883,00 |
| 22.05.2024 | 60,65 | 61,05 | 59,76 | 59,81 | -2,30% | 1.565.622,00 |
| 21.05.2024 | 60,82 | 61,35 | 60,68 | 61,22 | 0,72% | 1.622.629,00 |
| 20.05.2024 | 61,00 | 61,01 | 60,61 | 60,78 | -0,30% | 980.480,00 |
| 17.05.2024 | 61,25 | 61,38 | 60,62 | 60,96 | -0,81% | 1.921.717,00 |
| 16.05.2024 | 60,53 | 61,83 | 60,19 | 61,46 | 1,54% | 3.011.341,00 |
| 15.05.2024 | 60,85 | 61,01 | 60,32 | 60,53 | -0,61% | 2.109.143,00 |
| 14.05.2024 | 61,88 | 61,99 | 60,86 | 60,90 | -0,62% | 1.767.533,00 |
| 13.05.2024 | 61,80 | 61,90 | 61,07 | 61,28 | -1,03% | 2.147.181,00 |
| 10.05.2024 | 62,10 | 62,25 | 61,41 | 61,92 | 0,26% | 1.635.835,00 |
| 09.05.2024 | 60,94 | 61,86 | 60,66 | 61,76 | 1,18% | 1.376.602,00 |
| 08.05.2024 | 60,88 | 61,33 | 60,51 | 61,04 | -0,21% | 1.567.933,00 |
| 07.05.2024 | 60,13 | 61,26 | 60,03 | 61,17 | 2,45% | 2.076.178,00 |
| 06.05.2024 | 60,22 | 60,43 | 59,56 | 59,71 | -0,50% | 1.751.169,00 |
| 03.05.2024 | 61,19 | 61,50 | 58,90 | 60,01 | -1,22% | 3.447.870,00 |
| 02.05.2024 | 62,62 | 63,24 | 60,32 | 60,75 | -1,41% | 3.164.779,00 |
| 01.05.2024 | 60,66 | 62,49 | 60,44 | 61,62 | 1,65% | 2.087.404,00 |
| 30.04.2024 | 59,85 | 60,88 | 59,10 | 60,62 | 0,26% | 3.515.974,00 |
| 29.04.2024 | 59,82 | 60,77 | 59,68 | 60,46 | 1,68% | 1.789.853,00 |
| 26.04.2024 | 60,57 | 60,75 | 59,43 | 59,46 | -1,75% | 1.590.695,00 |
| 25.04.2024 | 60,89 | 61,18 | 59,67 | 60,52 | -0,53% | 1.432.034,00 |
| 24.04.2024 | 59,63 | 61,05 | 59,44 | 60,84 | 0,81% | 2.087.281,00 |