61,712$
0,38%
Echtzeit-Aktienkurs Eversource Energy Corp.
Bid:
Ask:
Aktienkurse zur Eversource Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 61,22 | 62,06 | 61,12 | 61,85 | 0,60% | 1.718.516,00 |
| 14.11.2024 | 60,75 | 61,92 | 60,66 | 61,48 | 1,05% | 1.729.049,00 |
| 13.11.2024 | 61,01 | 61,04 | 60,14 | 60,84 | 0,45% | 2.014.181,00 |
| 12.11.2024 | 60,83 | 61,00 | 60,18 | 60,57 | -0,85% | 1.699.116,00 |
| 11.11.2024 | 61,16 | 61,53 | 60,83 | 61,09 | -0,50% | 2.131.335,00 |
| 08.11.2024 | 61,00 | 61,61 | 60,91 | 61,40 | 0,95% | 2.412.697,00 |
| 07.11.2024 | 60,79 | 61,76 | 60,58 | 60,82 | 0,20% | 2.853.076,00 |
| 06.11.2024 | 61,77 | 61,77 | 59,88 | 60,70 | -2,21% | 4.184.221,00 |
| 05.11.2024 | 63,01 | 63,33 | 61,04 | 62,07 | -2,10% | 4.821.107,00 |
| 04.11.2024 | 63,43 | 64,16 | 63,02 | 63,40 | -0,42% | 2.061.515,00 |
| 01.11.2024 | 65,76 | 66,24 | 63,58 | 63,67 | -3,31% | 2.303.867,00 |
| 31.10.2024 | 65,55 | 66,62 | 65,49 | 65,85 | 0,55% | 3.621.816,00 |
| 30.10.2024 | 64,95 | 65,64 | 64,68 | 65,49 | 1,46% | 2.212.332,00 |
| 29.10.2024 | 66,06 | 66,21 | 64,34 | 64,55 | -2,92% | 1.891.425,00 |
| 28.10.2024 | 66,19 | 66,84 | 66,00 | 66,49 | 0,99% | 1.554.361,00 |
| 25.10.2024 | 66,92 | 67,14 | 65,78 | 65,84 | -1,47% | 1.386.912,00 |
| 24.10.2024 | 67,23 | 67,23 | 66,50 | 66,82 | -0,40% | 1.499.107,00 |
| 23.10.2024 | 66,28 | 67,15 | 66,17 | 67,09 | 1,30% | 1.382.902,00 |
| 22.10.2024 | 65,94 | 66,36 | 65,29 | 66,23 | 0,15% | 1.297.108,00 |
| 21.10.2024 | 66,23 | 66,49 | 65,84 | 66,13 | 0,00% | 1.227.850,00 |
| 18.10.2024 | 65,14 | 66,50 | 64,78 | 66,13 | 1,74% | 1.622.369,00 |
| 17.10.2024 | 65,87 | 65,88 | 64,96 | 65,00 | -1,14% | 1.624.302,00 |
| 16.10.2024 | 65,72 | 65,94 | 65,28 | 65,75 | 0,54% | 2.259.873,00 |
| 15.10.2024 | 64,36 | 65,71 | 64,26 | 65,40 | 2,16% | 3.339.776,00 |
| 14.10.2024 | 63,82 | 64,09 | 63,60 | 64,02 | 0,31% | 1.677.469,00 |
| 11.10.2024 | 63,83 | 64,01 | 63,45 | 63,82 | -0,06% | 1.718.128,00 |
| 10.10.2024 | 63,67 | 64,42 | 63,19 | 63,86 | 0,74% | 2.094.314,00 |
| 09.10.2024 | 63,75 | 64,62 | 63,10 | 63,39 | -0,52% | 1.533.781,00 |
| 08.10.2024 | 64,46 | 64,49 | 63,68 | 63,72 | -0,56% | 2.061.196,00 |
| 07.10.2024 | 65,00 | 65,27 | 64,01 | 64,08 | -1,99% | 1.374.466,00 |
| 04.10.2024 | 65,07 | 65,59 | 64,68 | 65,38 | -0,77% | 1.593.769,00 |
| 03.10.2024 | 66,65 | 66,99 | 65,57 | 65,89 | -1,18% | 1.604.663,00 |
| 02.10.2024 | 67,17 | 67,97 | 66,14 | 66,68 | -1,55% | 2.741.637,00 |
| 01.10.2024 | 67,63 | 68,10 | 66,71 | 67,73 | -0,47% | 3.450.821,00 |
| 30.09.2024 | 67,62 | 68,17 | 67,44 | 68,05 | 0,78% | 1.888.279,00 |
| 27.09.2024 | 66,18 | 67,68 | 66,18 | 67,52 | 2,32% | 1.844.660,00 |
| 26.09.2024 | 65,98 | 67,00 | 65,81 | 65,99 | -0,21% | 1.432.703,00 |
| 25.09.2024 | 66,84 | 66,88 | 65,98 | 66,13 | -0,59% | 1.554.839,00 |
| 24.09.2024 | 66,18 | 67,38 | 66,00 | 66,52 | -0,02% | 1.999.614,00 |
| 23.09.2024 | 66,93 | 66,96 | 66,33 | 66,53 | -0,91% | 2.064.819,00 |
| 20.09.2024 | 67,14 | 67,54 | 66,77 | 67,14 | -0,09% | 4.668.617,00 |
| 19.09.2024 | 67,06 | 67,39 | 66,47 | 67,20 | -0,43% | 2.331.513,00 |
| 18.09.2024 | 67,95 | 68,15 | 67,14 | 67,49 | -1,08% | 1.624.762,00 |
| 17.09.2024 | 68,40 | 68,62 | 68,04 | 68,23 | -0,25% | 1.600.327,00 |
| 16.09.2024 | 68,30 | 68,73 | 68,03 | 68,40 | 0,63% | 1.984.805,00 |
| 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 |