65,490$
0,29%
Echtzeit-Aktienkurs Eversource Energy
Bid:
Ask:
Aktienkurse zur Eversource Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 65,28 | 65,56 | 64,80 | 65,49 | 0,29% | 2.738.495,00 |
| 05.06.2025 | 64,57 | 65,71 | 64,39 | 65,30 | 0,99% | 4.307.080,00 |
| 04.06.2025 | 65,30 | 65,45 | 64,54 | 64,66 | -0,90% | 2.958.683,00 |
| 03.06.2025 | 65,04 | 65,42 | 64,54 | 65,25 | 0,51% | 2.927.961,00 |
| 02.06.2025 | 64,19 | 64,96 | 63,76 | 64,92 | 0,17% | 1.773.601,00 |
| 30.05.2025 | 63,30 | 65,10 | 63,26 | 64,81 | 1,12% | 5.616.280,00 |
| 29.05.2025 | 63,30 | 64,26 | 63,05 | 64,09 | 1,14% | 1.764.705,00 |
| 28.05.2025 | 64,50 | 64,51 | 63,02 | 63,37 | -1,92% | 1.588.283,00 |
| 27.05.2025 | 64,00 | 64,91 | 63,30 | 64,61 | 1,81% | 2.255.563,00 |
| 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% | 1.947.251,00 |
| 21.05.2025 | 65,37 | 65,37 | 63,85 | 63,96 | -2,43% | 2.673.759,00 |
| 20.05.2025 | 64,25 | 66,16 | 63,79 | 65,55 | 3,18% | 3.664.507,00 |
| 19.05.2025 | 62,67 | 63,61 | 62,65 | 63,53 | 0,52% | 1.886.523,00 |
| 16.05.2025 | 62,26 | 63,27 | 62,01 | 63,20 | 1,31% | 2.129.317,00 |
| 15.05.2025 | 60,75 | 62,49 | 60,75 | 62,38 | 1,68% | 2.928.340,00 |
| 14.05.2025 | 62,36 | 62,45 | 60,62 | 61,35 | -2,48% | 2.663.291,00 |
| 13.05.2025 | 62,31 | 63,51 | 61,80 | 62,91 | 1,06% | 2.667.891,00 |
| 12.05.2025 | 62,99 | 63,01 | 61,79 | 62,25 | -1,19% | 2.200.406,00 |
| 09.05.2025 | 62,81 | 63,33 | 62,53 | 63,00 | 0,46% | 2.325.814,00 |
| 08.05.2025 | 62,57 | 63,38 | 62,14 | 62,71 | 0,76% | 2.955.264,00 |
| 07.05.2025 | 59,40 | 62,84 | 59,40 | 62,24 | 5,12% | 4.553.537,00 |
| 06.05.2025 | 59,28 | 59,73 | 58,92 | 59,21 | -0,13% | 2.138.310,00 |
| 05.05.2025 | 58,75 | 59,41 | 58,50 | 59,29 | 0,78% | 2.067.215,00 |
| 02.05.2025 | 59,50 | 59,50 | 58,03 | 58,83 | -0,42% | 3.876.968,00 |
| 01.05.2025 | 59,45 | 60,02 | 59,03 | 59,08 | -0,67% | 2.784.478,00 |
| 30.04.2025 | 59,37 | 60,02 | 58,49 | 59,48 | 0,10% | 5.245.335,00 |
| 29.04.2025 | 59,10 | 59,61 | 58,52 | 59,42 | 0,54% | 4.396.172,00 |
| 28.04.2025 | 58,08 | 59,34 | 57,79 | 59,10 | 2,14% | 7.427.350,00 |
| 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% | 2.285.187,00 |
| 23.04.2025 | 57,79 | 59,18 | 57,49 | 57,96 | -0,16% | 2.170.677,00 |
| 22.04.2025 | 57,04 | 58,36 | 56,93 | 58,05 | 2,96% | 1.633.267,00 |
| 21.04.2025 | 57,32 | 57,32 | 55,56 | 56,38 | -1,85% | 1.978.837,00 |
| 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% | 2.078.088,00 |
| 15.04.2025 | 58,58 | 58,93 | 57,93 | 57,98 | -0,85% | 2.157.591,00 |
| 14.04.2025 | 56,72 | 58,72 | 56,50 | 58,48 | 3,84% | 2.699.977,00 |
| 11.04.2025 | 55,92 | 56,55 | 54,70 | 56,32 | 1,13% | 2.585.859,00 |
| 10.04.2025 | 55,44 | 56,45 | 54,21 | 55,69 | -1,10% | 3.404.740,00 |
| 09.04.2025 | 54,19 | 56,53 | 52,28 | 56,31 | 3,80% | 4.848.580,00 |
| 08.04.2025 | 56,50 | 56,99 | 53,66 | 54,25 | -2,36% | 3.350.347,00 |
| 07.04.2025 | 57,26 | 57,45 | 54,93 | 55,56 | -4,77% | 4.838.067,00 |
| 04.04.2025 | 62,31 | 62,83 | 58,21 | 58,34 | -5,78% | 3.516.214,00 |
| 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 |