57,908$
-1,06%
Echtzeit-Aktienkurs Eversource Energy
Bid:
Ask:
Aktienkurse zur Eversource Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 58,43 | 58,52 | 57,70 | 57,86 | -1,14% | 2.992.123,00 |
| 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 |
| 05.02.2025 | 58,59 | 59,11 | 58,22 | 58,57 | 0,93% | 2.379.358,00 |
| 04.02.2025 | 57,92 | 58,35 | 57,29 | 58,03 | -0,80% | 2.480.476,00 |
| 03.02.2025 | 57,53 | 58,67 | 56,71 | 58,50 | 1,42% | 3.183.531,00 |
| 31.01.2025 | 57,36 | 58,14 | 57,10 | 57,68 | 0,45% | 12.768.416,00 |
| 30.01.2025 | 57,98 | 58,12 | 57,03 | 57,42 | 0,24% | 2.693.863,00 |
| 29.01.2025 | 57,55 | 58,06 | 57,15 | 57,28 | -0,71% | 2.657.560,00 |
| 28.01.2025 | 59,00 | 59,59 | 57,42 | 57,69 | -0,93% | 3.574.057,00 |
| 27.01.2025 | 56,90 | 58,56 | 56,83 | 58,23 | 3,39% | 5.876.424,00 |
| 24.01.2025 | 55,94 | 56,40 | 55,77 | 56,32 | 0,16% | 2.938.812,00 |
| 23.01.2025 | 56,14 | 56,81 | 55,72 | 56,23 | 0,79% | 2.438.938,00 |
| 22.01.2025 | 57,85 | 57,95 | 55,76 | 55,79 | -4,19% | 1.944.377,00 |
| 21.01.2025 | 58,06 | 58,57 | 57,96 | 58,23 | 0,62% | 2.048.765,00 |
| 17.01.2025 | 58,04 | 58,51 | 57,69 | 57,87 | -0,43% | 2.137.870,00 |
| 16.01.2025 | 56,48 | 58,16 | 56,44 | 58,12 | 2,67% | 2.310.473,00 |
| 15.01.2025 | 56,85 | 57,35 | 56,45 | 56,61 | 1,13% | 2.277.680,00 |
| 14.01.2025 | 55,82 | 56,31 | 55,80 | 55,98 | 0,21% | 1.748.027,00 |
| 13.01.2025 | 55,99 | 56,04 | 54,75 | 55,86 | 0,41% | 2.317.311,00 |
| 10.01.2025 | 55,97 | 56,78 | 55,60 | 55,63 | -1,92% | 3.693.767,00 |
| 08.01.2025 | 55,74 | 56,76 | 55,31 | 56,72 | 1,14% | 2.177.850,00 |
| 07.01.2025 | 56,56 | 57,19 | 56,01 | 56,08 | -0,27% | 2.007.340,00 |
| 06.01.2025 | 57,10 | 57,38 | 55,93 | 56,23 | -1,88% | 1.805.956,00 |
| 03.01.2025 | 57,42 | 57,79 | 57,17 | 57,31 | -0,05% | 1.718.929,00 |
| 02.01.2025 | 57,78 | 58,04 | 57,20 | 57,34 | -0,16% | 1.840.368,00 |
| 31.12.2024 | 57,40 | 57,75 | 56,92 | 57,43 | 0,23% | 1.635.477,00 |
| 30.12.2024 | 57,32 | 57,51 | 56,84 | 57,30 | -0,03% | 1.741.959,00 |
| 27.12.2024 | 56,98 | 57,80 | 56,77 | 57,32 | -0,03% | 1.083.293,00 |
| 26.12.2024 | 57,10 | 57,64 | 57,00 | 57,34 | 0,10% | 1.354.473,00 |
| 24.12.2024 | 57,01 | 57,33 | 56,82 | 57,28 | 0,17% | 552.203,00 |
| 23.12.2024 | 56,71 | 57,23 | 56,28 | 57,18 | 0,40% | 1.911.716,00 |
| 20.12.2024 | 55,90 | 57,14 | 55,82 | 56,95 | 1,88% | 7.254.674,00 |
| 19.12.2024 | 56,15 | 56,86 | 55,89 | 55,90 | -0,46% | 2.855.440,00 |
| 18.12.2024 | 57,53 | 58,05 | 56,13 | 56,16 | -4,02% | 2.483.187,00 |
| 17.12.2024 | 57,86 | 59,03 | 57,72 | 58,51 | 0,65% | 1.852.695,00 |
| 16.12.2024 | 59,43 | 59,64 | 58,01 | 58,13 | -2,34% | 2.334.359,00 |
| 13.12.2024 | 59,57 | 60,14 | 59,26 | 59,52 | -0,45% | 1.495.073,00 |
| 12.12.2024 | 59,96 | 60,30 | 59,48 | 59,79 | -0,33% | 2.153.125,00 |
| 11.12.2024 | 60,47 | 60,85 | 59,66 | 59,99 | -0,91% | 1.987.897,00 |
| 10.12.2024 | 60,37 | 60,92 | 59,04 | 60,54 | 0,48% | 1.782.347,00 |
| 09.12.2024 | 60,00 | 61,17 | 59,66 | 60,25 | 0,79% | 2.299.356,00 |
| 06.12.2024 | 61,65 | 61,88 | 59,67 | 59,78 | -3,02% | 2.574.363,00 |
| 05.12.2024 | 61,98 | 62,20 | 61,40 | 61,64 | -0,24% | 1.674.617,00 |
| 04.12.2024 | 61,32 | 62,77 | 61,07 | 61,79 | 0,78% | 2.830.997,00 |
| 03.12.2024 | 63,00 | 63,55 | 61,27 | 61,31 | -3,71% | 2.208.304,00 |
| 02.12.2024 | 64,49 | 64,49 | 63,37 | 63,67 | -1,27% | 2.165.490,00 |
| 29.11.2024 | 64,61 | 64,71 | 64,05 | 64,49 | -0,15% | 912.519,00 |