61,920$
-1,13%
Echtzeit-Aktienkurs Eversource Energy Corp.
Bid:
Ask:
Aktienkurse zur Eversource Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 62,99 | 63,50 | 61,61 | 61,92 | -1,13% | 3.874.209,00 |
| 02.04.2025 | 62,30 | 62,82 | 61,97 | 62,63 | 0,87% | 1.976.428,00 |
| 01.04.2025 | 62,00 | 62,26 | 61,31 | 62,09 | -0,03% | 1.735.795,00 |
| 31.03.2025 | 61,58 | 62,35 | 61,26 | 62,11 | 1,62% | 2.374.970,00 |
| 28.03.2025 | 60,53 | 61,70 | 60,28 | 61,12 | 1,36% | 1.586.625,00 |
| 27.03.2025 | 60,00 | 60,80 | 59,70 | 60,30 | 0,60% | 1.487.313,00 |
| 26.03.2025 | 59,18 | 60,15 | 59,01 | 59,94 | 1,56% | 2.053.671,00 |
| 25.03.2025 | 60,76 | 60,83 | 58,75 | 59,02 | -3,02% | 1.815.840,00 |
| 24.03.2025 | 60,90 | 61,45 | 60,68 | 60,86 | -0,11% | 1.634.879,00 |
| 21.03.2025 | 61,41 | 62,09 | 60,55 | 60,93 | -1,09% | 4.461.944,00 |
| 20.03.2025 | 61,88 | 62,05 | 61,15 | 61,60 | 0,16% | 1.484.311,00 |
| 19.03.2025 | 61,94 | 62,25 | 61,29 | 61,50 | -0,65% | 1.591.210,00 |
| 18.03.2025 | 61,28 | 61,91 | 60,99 | 61,90 | 0,65% | 1.667.856,00 |
| 17.03.2025 | 61,79 | 62,39 | 61,27 | 61,50 | 0,18% | 2.979.896,00 |
| 14.03.2025 | 59,89 | 61,69 | 59,89 | 61,39 | 2,13% | 1.851.804,00 |
| 13.03.2025 | 59,71 | 60,50 | 59,52 | 60,11 | 1,11% | 1.849.818,00 |
| 12.03.2025 | 60,39 | 60,39 | 59,22 | 59,45 | -1,80% | 2.079.568,00 |
| 11.03.2025 | 61,64 | 61,76 | 60,41 | 60,54 | -1,98% | 2.451.479,00 |
| 10.03.2025 | 61,24 | 62,89 | 61,15 | 61,76 | 1,28% | 3.432.172,00 |
| 07.03.2025 | 59,13 | 61,25 | 58,86 | 60,98 | 3,87% | 2.945.628,00 |
| 06.03.2025 | 58,79 | 58,93 | 57,87 | 58,71 | -0,14% | 3.180.071,00 |
| 05.03.2025 | 59,55 | 60,25 | 58,76 | 58,79 | -1,59% | 2.114.696,00 |
| 04.03.2025 | 62,60 | 62,70 | 59,67 | 59,74 | -5,19% | 3.220.358,00 |
| 03.03.2025 | 62,83 | 63,53 | 62,56 | 63,01 | 0,00% | 2.620.796,00 |
| 28.02.2025 | 62,84 | 63,57 | 62,32 | 63,01 | 0,96% | 3.623.923,00 |
| 27.02.2025 | 62,88 | 63,38 | 62,21 | 62,41 | -1,65% | 2.477.197,00 |
| 26.02.2025 | 63,52 | 63,96 | 63,11 | 63,46 | -0,53% | 2.314.340,00 |
| 25.02.2025 | 63,03 | 64,37 | 63,03 | 63,80 | 1,22% | 2.660.813,00 |
| 24.02.2025 | 63,50 | 63,89 | 62,54 | 63,03 | -0,54% | 3.175.507,00 |
| 21.02.2025 | 62,88 | 63,63 | 62,77 | 63,37 | -0,02% | 3.792.120,00 |
| 20.02.2025 | 62,50 | 63,58 | 62,00 | 63,38 | 1,08% | 3.293.926,00 |
| 19.02.2025 | 61,38 | 62,73 | 61,35 | 62,70 | 1,93% | 2.852.947,00 |
| 18.02.2025 | 61,88 | 61,88 | 60,06 | 61,51 | -0,05% | 4.060.981,00 |
| 14.02.2025 | 62,50 | 63,17 | 61,46 | 61,54 | -1,54% | 3.268.744,00 |
| 13.02.2025 | 59,79 | 63,47 | 59,73 | 62,50 | 4,66% | 5.236.974,00 |
| 12.02.2025 | 60,70 | 60,70 | 58,75 | 59,72 | -2,83% | 4.564.182,00 |
| 11.02.2025 | 60,40 | 61,64 | 59,76 | 61,46 | 1,60% | 3.070.474,00 |
| 10.02.2025 | 59,37 | 60,64 | 59,31 | 60,49 | 1,80% | 3.372.326,00 |
| 07.02.2025 | 58,75 | 59,67 | 58,46 | 59,42 | 0,81% | 2.306.472,00 |
| 06.02.2025 | 58,64 | 59,04 | 58,42 | 58,94 | 0,63% | 2.305.335,00 |
| 05.02.2025 | 58,58 | 59,11 | 58,22 | 58,57 | 0,93% | 2.283.368,00 |
| 04.02.2025 | 57,79 | 58,35 | 57,29 | 58,03 | -0,80% | 2.472.407,00 |
| 03.02.2025 | 57,50 | 58,67 | 56,71 | 58,50 | 1,42% | 3.149.495,00 |
| 31.01.2025 | 57,34 | 58,14 | 57,10 | 57,68 | 0,45% | 9.733.368,00 |
| 30.01.2025 | 57,50 | 58,12 | 57,03 | 57,42 | 0,24% | 2.691.432,00 |
| 29.01.2025 | 57,60 | 58,06 | 57,15 | 57,28 | -0,71% | 2.654.584,00 |
| 28.01.2025 | 58,95 | 59,59 | 57,42 | 57,69 | -0,93% | 3.554.140,00 |
| 27.01.2025 | 56,90 | 58,56 | 56,83 | 58,23 | 3,39% | 5.830.790,00 |
| 24.01.2025 | 55,91 | 56,40 | 55,77 | 56,32 | 0,16% | 2.870.865,00 |
| 23.01.2025 | 56,18 | 56,81 | 55,72 | 56,23 | 0,79% | 2.356.075,00 |
| 22.01.2025 | 57,85 | 57,95 | 55,76 | 55,79 | -4,19% | 1.939.093,00 |
| 21.01.2025 | 58,06 | 58,57 | 57,96 | 58,23 | 0,62% | 2.029.492,00 |
| 17.01.2025 | 58,04 | 58,51 | 57,69 | 57,87 | -0,43% | 2.137.870,00 |
| 16.01.2025 | 56,52 | 58,16 | 56,44 | 58,12 | 2,67% | 2.283.018,00 |
| 15.01.2025 | 56,97 | 57,35 | 56,45 | 56,61 | 1,13% | 2.239.706,00 |
| 14.01.2025 | 56,01 | 56,31 | 55,80 | 55,98 | 0,21% | 1.734.318,00 |
| 13.01.2025 | 55,88 | 56,04 | 54,75 | 55,86 | 0,41% | 2.293.970,00 |
| 10.01.2025 | 55,97 | 56,78 | 55,60 | 55,63 | -1,92% | 3.670.990,00 |
| 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% | 2.007.318,00 |
| 06.01.2025 | 57,10 | 57,38 | 55,93 | 56,23 | -1,88% | 1.777.647,00 |
| 03.01.2025 | 57,50 | 57,79 | 57,17 | 57,31 | -0,05% | 1.717.895,00 |
| 02.01.2025 | 57,78 | 58,04 | 57,20 | 57,34 | -0,16% | 1.835.547,00 |
| 31.12.2024 | 57,40 | 57,75 | 56,92 | 57,43 | 0,23% | 1.635.477,00 |
| 30.12.2024 | 57,29 | 57,51 | 56,84 | 57,30 | -0,03% | 1.695.670,00 |
| 27.12.2024 | 57,17 | 57,80 | 56,77 | 57,32 | -0,03% | 1.059.141,00 |
| 26.12.2024 | 57,10 | 57,64 | 57,00 | 57,34 | 0,10% | 1.353.248,00 |
| 24.12.2024 | 57,01 | 57,33 | 56,82 | 57,28 | 0,17% | 552.203,00 |
| 23.12.2024 | 56,60 | 57,23 | 56,28 | 57,18 | 0,40% | 1.910.573,00 |
| 20.12.2024 | 55,90 | 57,14 | 55,82 | 56,95 | 1,88% | 7.234.962,00 |
| 19.12.2024 | 56,15 | 56,86 | 55,89 | 55,90 | -0,46% | 2.852.238,00 |
| 18.12.2024 | 57,93 | 58,05 | 56,13 | 56,16 | -4,02% | 2.447.355,00 |
| 17.12.2024 | 57,86 | 59,03 | 57,72 | 58,51 | 0,65% | 1.824.562,00 |
| 16.12.2024 | 59,50 | 59,64 | 58,01 | 58,13 | -2,34% | 2.312.492,00 |
| 13.12.2024 | 59,57 | 60,14 | 59,26 | 59,52 | -0,45% | 1.450.062,00 |
| 12.12.2024 | 60,00 | 60,30 | 59,48 | 59,79 | -0,33% | 2.115.073,00 |
| 11.12.2024 | 60,46 | 60,85 | 59,66 | 59,99 | -0,91% | 1.962.437,00 |
| 10.12.2024 | 60,13 | 60,92 | 59,04 | 60,54 | 0,48% | 1.781.985,00 |
| 09.12.2024 | 60,00 | 61,17 | 59,66 | 60,25 | 0,79% | 2.296.609,00 |
| 06.12.2024 | 61,72 | 61,88 | 59,67 | 59,78 | -3,02% | 2.552.260,00 |
| 05.12.2024 | 61,89 | 62,20 | 61,40 | 61,64 | -0,24% | 1.669.248,00 |
| 04.12.2024 | 61,36 | 62,77 | 61,07 | 61,79 | 0,78% | 2.828.843,00 |
| 03.12.2024 | 63,23 | 63,55 | 61,27 | 61,31 | -3,71% | 2.196.365,00 |
| 02.12.2024 | 64,43 | 64,49 | 63,37 | 63,67 | -1,27% | 2.126.746,00 |
| 29.11.2024 | 64,61 | 64,71 | 64,05 | 64,49 | -0,15% | 912.519,00 |
| 27.11.2024 | 63,74 | 65,21 | 63,56 | 64,59 | 1,59% | 1.309.797,00 |
| 26.11.2024 | 63,85 | 63,85 | 62,83 | 63,58 | -0,63% | 1.398.637,00 |
| 25.11.2024 | 63,76 | 64,07 | 63,37 | 63,98 | 0,95% | 3.300.272,00 |
| 22.11.2024 | 62,83 | 63,75 | 62,65 | 63,38 | 2,87% | 1.415.671,00 |
| 20.11.2024 | 61,58 | 61,64 | 61,19 | 61,61 | -0,10% | 2.371.092,00 |
| 19.11.2024 | 61,87 | 61,89 | 61,13 | 61,67 | -0,64% | 2.129.708,00 |
| 18.11.2024 | 61,68 | 62,27 | 61,47 | 62,07 | 0,36% | 1.683.860,00 |
| 15.11.2024 | 61,12 | 62,06 | 61,12 | 61,85 | 0,60% | 1.715.209,00 |
| 14.11.2024 | 60,75 | 61,92 | 60,66 | 61,48 | 1,05% | 1.721.113,00 |
| 13.11.2024 | 61,01 | 61,04 | 60,14 | 60,84 | 0,45% | 1.920.365,00 |
| 12.11.2024 | 60,83 | 61,00 | 60,18 | 60,57 | -0,85% | 1.664.831,00 |
| 11.11.2024 | 61,16 | 61,53 | 60,83 | 61,09 | -0,50% | 2.108.390,00 |
| 08.11.2024 | 61,00 | 61,61 | 60,91 | 61,40 | 0,95% | 2.410.961,00 |
| 07.11.2024 | 60,79 | 61,76 | 60,58 | 60,82 | 0,20% | 2.810.520,00 |
| 06.11.2024 | 61,77 | 61,77 | 59,88 | 60,70 | -2,21% | 4.176.602,00 |