Eversource Energy Corp.
[WKN: A14NE5 | ISIN: US30040W1080]
Aktienkurse
64,393$ 1,21%
Echtzeit-Aktienkurs Eversource Energy Corp.
Bid: Ask:

Aktienkurse zur Eversource Energy Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.07.2025 63,88 64,84 63,62 64,37 1,18% -
30.06.2025 63,19 64,41 61,88 63,62 0,41% 4.386.065,00
27.06.2025 63,31 64,25 63,11 63,36 0,17% 2.858.654,00
26.06.2025 62,69 63,45 62,48 63,25 1,26% 2.383.867,00
25.06.2025 63,36 63,72 62,39 62,46 -2,16% 2.292.891,00
24.06.2025 63,41 64,11 63,36 63,84 0,74% 2.793.874,00
23.06.2025 63,00 63,77 62,77 63,37 1,36% 3.175.638,00
20.06.2025 62,69 63,36 62,29 62,52 0,19% 5.066.332,00
18.06.2025 63,32 63,45 62,36 62,40 -1,27% 2.799.284,00
17.06.2025 64,32 64,56 62,94 63,20 -1,80% 2.568.006,00
16.06.2025 65,54 65,91 64,04 64,36 -1,30% 1.934.313,00
13.06.2025 65,72 66,11 64,91 65,21 -0,90% 1.750.663,00
12.06.2025 65,62 66,09 65,43 65,80 0,38% 1.634.427,00
11.06.2025 65,92 66,17 65,45 65,55 -0,52% 1.394.142,00
10.06.2025 65,53 66,17 65,27 65,89 0,38% 2.142.170,00
09.06.2025 65,41 66,24 65,10 65,64 0,23% 1.840.336,00
06.06.2025 65,48 65,56 64,80 65,49 0,29% 2.738.511,00
05.06.2025 64,57 65,71 64,39 65,30 0,99% 4.307.240,00
04.06.2025 65,30 65,45 64,54 64,66 -0,90% 2.981.102,00
03.06.2025 65,04 65,42 64,54 65,25 0,51% 2.928.024,00
02.06.2025 64,19 64,96 63,76 64,92 0,17% 1.775.251,00
30.05.2025 63,30 65,10 63,26 64,81 1,12% 5.660.684,00
29.05.2025 63,30 64,26 63,05 64,09 1,14% 1.766.672,00
28.05.2025 64,50 64,51 63,02 63,37 -1,92% 1.692.898,00
27.05.2025 64,00 64,91 63,30 64,61 1,81% 2.259.979,00
23.05.2025 63,34 63,49 62,22 63,46 0,63% 1.587.253,00
22.05.2025 63,14 63,45 62,30 63,06 -1,41% 1.949.211,00
21.05.2025 65,37 65,37 63,85 63,96 -2,43% 2.674.625,00
20.05.2025 64,25 66,16 63,79 65,55 3,18% 3.665.826,00
19.05.2025 62,67 63,61 62,65 63,53 0,52% 1.887.683,00
16.05.2025 62,29 63,27 62,01 63,20 1,31% 2.129.343,00
15.05.2025 60,75 62,49 60,75 62,38 1,68% 2.942.739,00
14.05.2025 62,36 62,45 60,62 61,35 -2,48% 2.669.988,00
13.05.2025 62,31 63,51 61,80 62,91 1,06% 2.705.773,00
12.05.2025 62,99 63,01 61,79 62,25 -1,19% 2.201.369,00
09.05.2025 62,93 63,33 62,53 63,00 0,46% 2.341.102,00
08.05.2025 62,57 63,38 62,14 62,71 0,76% 2.973.098,00
07.05.2025 59,40 62,84 59,40 62,24 5,12% 4.553.854,00
06.05.2025 59,28 59,73 58,92 59,21 -0,13% 2.492.241,00
05.05.2025 58,75 59,41 58,50 59,29 0,78% 2.067.387,00
02.05.2025 58,79 59,50 58,03 58,83 -0,42% 3.877.553,00
01.05.2025 59,45 60,02 59,03 59,08 -0,67% 2.793.762,00
30.04.2025 59,48 60,02 58,49 59,48 0,10% 5.246.017,00
29.04.2025 59,10 59,61 58,52 59,42 0,54% 4.396.272,00
28.04.2025 58,08 59,34 57,79 59,10 2,14% 7.428.025,00
25.04.2025 58,42 58,52 57,70 57,86 -1,14% 2.992.213,00
24.04.2025 58,12 58,92 57,35 58,53 0,98% 2.286.340,00
23.04.2025 57,79 59,18 57,49 57,96 -0,16% 2.170.678,00
22.04.2025 57,04 58,36 56,93 58,05 2,96% 1.637.895,00
21.04.2025 57,32 57,32 55,56 56,38 -1,85% 2.013.050,00
17.04.2025 57,84 58,70 57,36 57,44 -1,07% 3.762.639,00
16.04.2025 58,26 59,08 57,89 58,06 0,14% 2.099.497,00
15.04.2025 58,58 58,93 57,93 57,98 -0,85% 2.162.218,00
14.04.2025 56,72 58,72 56,50 58,48 3,84% 2.702.850,00
11.04.2025 55,64 56,55 54,70 56,32 1,13% 2.615.270,00
10.04.2025 55,44 56,45 54,21 55,69 -1,10% 3.411.249,00
09.04.2025 54,19 56,53 52,28 56,31 3,80% 4.872.386,00
08.04.2025 56,50 56,99 53,66 54,25 -2,36% 3.501.014,00
07.04.2025 57,26 57,45 54,93 55,56 -4,77% 4.874.607,00
04.04.2025 62,57 62,83 58,21 58,34 -5,78% 3.531.878,00
03.04.2025 62,99 63,50 61,61 61,92 -1,13% 3.874.856,00
02.04.2025 62,30 62,82 61,97 62,63 0,87% 1.986.060,00
01.04.2025 62,00 62,26 61,31 62,09 -0,03% 1.751.012,00
31.03.2025 61,58 62,35 61,26 62,11 1,62% 2.448.787,00
28.03.2025 60,86 61,70 60,28 61,12 1,36% 1.660.804,00
27.03.2025 60,00 60,80 59,70 60,30 0,60% 1.487.323,00
26.03.2025 59,17 60,15 59,01 59,94 1,56% 2.068.303,00
25.03.2025 60,69 60,83 58,75 59,02 -3,02% 1.892.079,00
24.03.2025 60,70 61,45 60,68 60,86 -0,11% 1.641.663,00
21.03.2025 61,45 62,09 60,55 60,93 -1,09% 4.539.397,00
20.03.2025 61,61 62,05 61,15 61,60 0,16% 1.485.074,00
19.03.2025 61,67 62,25 61,29 61,50 -0,65% 1.591.302,00
18.03.2025 61,21 61,91 60,99 61,90 0,65% 1.671.425,00
17.03.2025 61,72 62,39 61,27 61,50 0,18% 2.979.930,00
14.03.2025 59,96 61,69 59,89 61,39 2,13% 1.851.850,00
13.03.2025 59,66 60,50 59,52 60,11 1,11% 2.172.092,00
12.03.2025 60,00 60,39 59,22 59,45 -1,80% 2.084.942,00
11.03.2025 61,75 61,76 60,41 60,54 -1,98% 2.498.552,00
10.03.2025 61,24 62,89 61,15 61,76 1,28% 3.445.732,00
07.03.2025 58,92 61,25 58,86 60,98 3,87% 2.954.781,00
06.03.2025 58,79 58,93 57,87 58,71 -0,14% 3.200.775,00
05.03.2025 59,55 60,25 58,76 58,79 -1,59% 2.119.743,00
04.03.2025 62,60 62,70 59,67 59,74 -5,19% 3.223.706,00
03.03.2025 62,83 63,53 62,56 63,01 0,00% 2.622.578,00
28.02.2025 62,92 63,57 62,32 63,01 0,96% 3.890.903,00
27.02.2025 62,83 63,38 62,21 62,41 -1,65% 2.489.529,00
26.02.2025 63,55 63,96 63,11 63,46 -0,53% 2.324.023,00
25.02.2025 63,38 64,37 63,03 63,80 1,22% 2.660.926,00
24.02.2025 63,53 63,89 62,54 63,03 -0,54% 3.177.926,00
21.02.2025 62,83 63,63 62,77 63,37 -0,02% 3.830.723,00
20.02.2025 62,66 63,58 62,00 63,38 1,08% 3.294.083,00
19.02.2025 61,51 62,73 61,35 62,70 1,93% 2.853.780,00
18.02.2025 61,88 61,88 60,06 61,51 -0,05% 4.230.246,00
14.02.2025 62,50 63,17 61,46 61,54 -1,54% 3.268.744,00
13.02.2025 59,80 63,47 59,73 62,50 4,66% 5.355.100,00
12.02.2025 60,06 60,70 58,75 59,72 -2,83% 4.620.225,00
11.02.2025 60,20 61,64 59,76 61,46 1,60% 3.212.652,00
10.02.2025 59,37 60,64 59,31 60,49 1,80% 3.379.331,00
07.02.2025 58,85 59,67 58,46 59,42 0,81% 2.310.888,00
06.02.2025 58,61 59,04 58,42 58,94 0,63% 2.305.845,00