58,230$
0,62%
Echtzeit-Aktienkurs Eversource Energy Corp.
Bid:
Ask:
Aktienkurse zur Eversource Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 63,01 | 63,33 | 61,04 | 62,07 | -2,10% | 4.818.314,00 |
| 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% | 2.302.813,00 |
| 31.10.2024 | 65,55 | 66,62 | 65,49 | 65,85 | 0,55% | 3.613.417,00 |
| 30.10.2024 | 64,95 | 65,64 | 64,68 | 65,49 | 1,46% | 2.212.143,00 |
| 29.10.2024 | 66,06 | 66,21 | 64,34 | 64,55 | -2,92% | 1.886.537,00 |
| 28.10.2024 | 66,19 | 66,84 | 66,00 | 66,49 | 0,99% | 1.554.271,00 |
| 25.10.2024 | 66,92 | 67,14 | 65,78 | 65,84 | -1,47% | 1.385.563,00 |
| 24.10.2024 | 67,23 | 67,23 | 66,50 | 66,82 | -0,40% | 1.490.404,00 |
| 23.10.2024 | 66,28 | 67,15 | 66,17 | 67,09 | 1,30% | 1.381.971,00 |
| 22.10.2024 | 65,94 | 66,36 | 65,29 | 66,23 | 0,15% | 1.286.139,00 |
| 21.10.2024 | 66,23 | 66,49 | 65,84 | 66,13 | 0,00% | 1.226.128,00 |
| 18.10.2024 | 65,14 | 66,50 | 64,78 | 66,13 | 1,74% | 1.622.100,00 |
| 17.10.2024 | 65,87 | 65,88 | 64,96 | 65,00 | -1,14% | 1.587.761,00 |
| 16.10.2024 | 65,72 | 65,94 | 65,28 | 65,75 | 0,54% | 2.257.071,00 |
| 15.10.2024 | 64,36 | 65,71 | 64,26 | 65,40 | 2,16% | 3.242.906,00 |
| 14.10.2024 | 63,82 | 64,09 | 63,60 | 64,02 | 0,31% | 1.677.249,00 |
| 11.10.2024 | 63,83 | 64,01 | 63,45 | 63,82 | -0,06% | 1.718.109,00 |
| 10.10.2024 | 63,67 | 64,42 | 63,19 | 63,86 | 0,74% | 2.093.247,00 |
| 09.10.2024 | 63,75 | 64,62 | 63,10 | 63,39 | -0,52% | 1.533.036,00 |
| 08.10.2024 | 64,46 | 64,49 | 63,68 | 63,72 | -0,56% | 2.060.858,00 |
| 07.10.2024 | 65,00 | 65,27 | 64,01 | 64,08 | -1,99% | 1.371.446,00 |
| 04.10.2024 | 65,07 | 65,59 | 64,68 | 65,38 | -0,77% | 1.592.066,00 |
| 03.10.2024 | 66,65 | 66,99 | 65,57 | 65,89 | -1,18% | 1.604.515,00 |
| 02.10.2024 | 67,17 | 67,97 | 66,14 | 66,68 | -1,55% | 2.734.176,00 |
| 01.10.2024 | 67,63 | 68,10 | 66,71 | 67,73 | -0,47% | 3.435.898,00 |
| 30.09.2024 | 67,62 | 68,17 | 67,44 | 68,05 | 0,78% | 1.871.613,00 |
| 27.09.2024 | 66,18 | 67,68 | 66,18 | 67,52 | 2,32% | 1.842.097,00 |
| 26.09.2024 | 65,98 | 67,00 | 65,81 | 65,99 | -0,21% | 1.432.267,00 |
| 25.09.2024 | 66,84 | 66,88 | 65,98 | 66,13 | -0,59% | 1.554.075,00 |
| 24.09.2024 | 66,18 | 67,38 | 66,00 | 66,52 | -0,02% | 1.660.441,00 |
| 23.09.2024 | 66,93 | 66,96 | 66,33 | 66,53 | -0,91% | 2.064.571,00 |
| 20.09.2024 | 67,14 | 67,54 | 66,77 | 67,14 | -0,09% | 4.400.038,00 |
| 19.09.2024 | 67,06 | 67,39 | 66,47 | 67,20 | -0,43% | 2.324.595,00 |
| 18.09.2024 | 67,95 | 68,15 | 67,14 | 67,49 | -1,08% | 1.570.524,00 |
| 17.09.2024 | 68,40 | 68,62 | 68,04 | 68,23 | -0,25% | 1.587.497,00 |
| 16.09.2024 | 68,30 | 68,73 | 68,03 | 68,40 | 0,63% | 1.847.224,00 |
| 13.09.2024 | 67,58 | 68,00 | 67,37 | 67,97 | 0,70% | 1.819.927,00 |
| 12.09.2024 | 67,91 | 68,41 | 67,17 | 67,50 | -0,43% | 1.648.952,00 |
| 11.09.2024 | 67,68 | 67,86 | 66,88 | 67,79 | -0,31% | 2.118.203,00 |
| 10.09.2024 | 68,17 | 68,60 | 67,54 | 68,00 | -0,09% | 2.614.617,00 |
| 09.09.2024 | 67,52 | 68,09 | 67,40 | 68,06 | 0,98% | 1.330.784,00 |
| 06.09.2024 | 68,21 | 68,41 | 67,33 | 67,40 | -0,96% | 1.102.544,00 |
| 05.09.2024 | 69,01 | 69,01 | 67,91 | 68,05 | -0,18% | 1.283.390,00 |
| 04.09.2024 | 67,72 | 68,70 | 67,41 | 68,17 | 0,65% | 1.418.787,00 |
| 03.09.2024 | 67,50 | 68,13 | 67,26 | 67,73 | 0,30% | 1.524.233,00 |
| 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% | 1.088.605,00 |
| 28.08.2024 | 66,54 | 67,33 | 66,46 | 67,04 | 0,90% | 1.366.821,00 |
| 27.08.2024 | 66,86 | 67,11 | 66,30 | 66,44 | -0,79% | 1.522.546,00 |
| 26.08.2024 | 67,00 | 67,25 | 66,65 | 66,97 | 0,28% | 1.406.045,00 |