55,250€
-1,78%
Echtzeit-Aktienkurs Eversource Energy Corp.
Bid:
Ask:
Aktienkurse zur Eversource Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 55,50 | 56,75 | 54,75 | 55,50 | -1,33% | - |
| 03.04.2025 | 57,25 | 57,50 | 54,75 | 56,25 | -2,60% | 126,00 |
| 02.04.2025 | 57,25 | 57,75 | 56,75 | 57,75 | 0,00% | - |
| 01.04.2025 | 57,00 | 57,75 | 56,75 | 57,75 | 0,87% | - |
| 31.03.2025 | 56,00 | 57,75 | 55,50 | 57,25 | 0,88% | - |
| 28.03.2025 | 56,25 | 57,00 | 55,50 | 56,75 | 1,79% | - |
| 27.03.2025 | 55,50 | 56,50 | 55,00 | 55,75 | -1,76% | 80,00 |
| 26.03.2025 | 54,75 | 56,75 | 54,50 | 56,75 | 4,13% | - |
| 25.03.2025 | 56,00 | 56,50 | 54,25 | 54,50 | -3,11% | - |
| 24.03.2025 | 56,75 | 57,25 | 55,75 | 56,25 | -0,44% | - |
| 21.03.2025 | 56,50 | 57,25 | 55,75 | 56,50 | 0,44% | - |
| 20.03.2025 | 56,75 | 57,25 | 55,75 | 56,25 | 0,45% | - |
| 19.03.2025 | 56,00 | 57,25 | 56,00 | 56,00 | 1,82% | - |
| 18.03.2025 | 56,00 | 56,75 | 55,00 | 55,00 | -2,22% | - |
| 17.03.2025 | 56,25 | 57,25 | 55,75 | 56,25 | -0,88% | 12,00 |
| 14.03.2025 | 55,75 | 56,75 | 55,00 | 56,75 | 1,34% | - |
| 13.03.2025 | 54,50 | 56,50 | 54,25 | 56,00 | 3,23% | - |
| 12.03.2025 | 55,25 | 56,25 | 54,00 | 54,25 | -1,81% | - |
| 11.03.2025 | 57,25 | 57,25 | 54,50 | 55,25 | -3,07% | - |
| 10.03.2025 | 55,50 | 58,25 | 55,25 | 57,00 | 1,33% | - |
| 07.03.2025 | 54,00 | 56,75 | 53,75 | 56,25 | 3,69% | - |
| 06.03.2025 | 54,00 | 55,25 | 53,75 | 54,25 | 0,00% | - |
| 05.03.2025 | 56,50 | 56,50 | 54,25 | 54,25 | -3,56% | 200,00 |
| 04.03.2025 | 59,75 | 59,75 | 56,25 | 56,25 | -6,64% | - |
| 03.03.2025 | 60,75 | 60,75 | 59,50 | 60,25 | -0,82% | - |
| 28.02.2025 | 60,25 | 61,25 | 59,75 | 60,75 | 1,25% | - |
| 27.02.2025 | 60,50 | 61,25 | 59,75 | 60,00 | -1,23% | - |
| 26.02.2025 | 61,25 | 61,25 | 60,00 | 60,75 | 0,00% | - |
| 25.02.2025 | 60,00 | 61,25 | 59,50 | 60,75 | 0,83% | 20,00 |
| 24.02.2025 | 60,50 | 61,00 | 59,75 | 60,25 | -0,82% | - |
| 21.02.2025 | 60,25 | 60,75 | 59,75 | 60,75 | 0,83% | - |
| 20.02.2025 | 59,75 | 60,75 | 59,25 | 60,25 | 0,00% | 100,00 |
| 19.02.2025 | 58,75 | 60,25 | 58,25 | 60,25 | 2,55% | - |
| 18.02.2025 | 59,25 | 59,75 | 57,75 | 58,75 | 0,00% | - |
| 17.02.2025 | 58,75 | 58,75 | 58,75 | 58,75 | 0,00% | - |
| 14.02.2025 | 59,75 | 60,25 | 58,75 | 58,75 | -1,67% | - |
| 13.02.2025 | 57,00 | 60,75 | 57,00 | 59,75 | 4,37% | - |
| 12.02.2025 | 59,25 | 59,50 | 56,75 | 57,25 | -3,38% | - |
| 11.02.2025 | 58,25 | 59,25 | 57,75 | 59,25 | 0,85% | - |
| 10.02.2025 | 57,75 | 58,75 | 57,25 | 58,75 | 1,73% | - |
| 07.02.2025 | 56,75 | 57,75 | 56,25 | 57,75 | 1,76% | - |
| 06.02.2025 | 56,75 | 57,00 | 56,25 | 56,75 | 0,89% | - |
| 05.02.2025 | 56,00 | 56,75 | 54,75 | 56,25 | 0,90% | - |
| 04.02.2025 | 56,75 | 57,25 | 55,00 | 55,75 | -1,76% | - |
| 03.02.2025 | 55,25 | 56,75 | 55,25 | 56,75 | 1,79% | - |
| 31.01.2025 | 55,75 | 56,25 | 55,00 | 55,75 | 1,36% | - |
| 30.01.2025 | 55,00 | 55,75 | 54,75 | 55,00 | -0,45% | - |
| 29.01.2025 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 28.01.2025 | 56,75 | 57,25 | 55,25 | 55,25 | -0,90% | - |
| 27.01.2025 | 53,25 | 55,75 | 52,75 | 55,75 | 3,72% | 320,00 |
| 24.01.2025 | 53,50 | 53,75 | 53,25 | 53,75 | 0,00% | - |
| 23.01.2025 | 53,25 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 22.01.2025 | 56,25 | 56,25 | 53,75 | 53,75 | -3,59% | - |
| 21.01.2025 | 55,75 | 57,00 | 55,50 | 55,75 | 0,00% | 1.200,00 |
| 20.01.2025 | 56,25 | 56,25 | 55,75 | 55,75 | -0,89% | - |
| 17.01.2025 | 56,75 | 57,50 | 56,25 | 56,25 | 0,00% | - |
| 16.01.2025 | 55,00 | 56,25 | 54,75 | 56,25 | 2,27% | - |
| 15.01.2025 | 54,75 | 55,75 | 54,25 | 55,00 | 1,38% | - |
| 14.01.2025 | 54,75 | 54,75 | 54,25 | 54,25 | -0,91% | - |
| 13.01.2025 | 54,25 | 55,25 | 53,75 | 54,75 | 0,92% | - |
| 10.01.2025 | 54,75 | 55,25 | 54,25 | 54,25 | -0,46% | - |
| 09.01.2025 | 54,75 | 54,75 | 54,50 | 54,50 | -0,46% | - |
| 08.01.2025 | 54,25 | 55,25 | 53,75 | 54,75 | 0,92% | - |
| 07.01.2025 | 53,50 | 55,25 | 53,50 | 54,25 | 0,00% | - |
| 06.01.2025 | 55,50 | 55,75 | 53,75 | 54,25 | -2,69% | - |
| 03.01.2025 | 55,75 | 56,25 | 55,75 | 55,75 | 0,00% | - |
| 02.01.2025 | 55,75 | 56,25 | 55,25 | 55,75 | 2,76% | - |
| 30.12.2024 | 54,50 | 55,25 | 54,25 | 54,25 | -1,36% | - |
| 27.12.2024 | 54,75 | 55,25 | 54,50 | 55,00 | 0,46% | - |
| 23.12.2024 | 54,50 | 55,75 | 54,25 | 54,75 | 0,00% | - |
| 20.12.2024 | 53,50 | 54,75 | 53,00 | 54,75 | 1,86% | - |
| 19.12.2024 | 53,75 | 54,75 | 53,75 | 53,75 | -0,92% | - |
| 18.12.2024 | 55,00 | 55,25 | 54,25 | 54,25 | -2,69% | - |
| 17.12.2024 | 55,00 | 56,25 | 54,75 | 55,75 | 0,90% | - |
| 16.12.2024 | 56,50 | 57,25 | 55,25 | 55,25 | -2,64% | - |
| 13.12.2024 | 57,00 | 57,25 | 56,25 | 56,75 | -0,87% | - |
| 12.12.2024 | 56,50 | 57,50 | 56,25 | 57,25 | 0,00% | - |
| 11.12.2024 | 57,50 | 58,25 | 56,75 | 57,25 | -0,87% | - |
| 10.12.2024 | 57,00 | 57,75 | 56,25 | 57,75 | 0,87% | - |
| 09.12.2024 | 56,50 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 06.12.2024 | 58,00 | 58,75 | 56,50 | 56,75 | -2,99% | - |
| 05.12.2024 | 58,75 | 59,00 | 58,25 | 58,50 | -0,43% | - |
| 04.12.2024 | 58,25 | 59,75 | 58,25 | 58,75 | 0,86% | 80,00 |
| 03.12.2024 | 60,50 | 60,75 | 58,25 | 58,25 | -4,12% | - |
| 02.12.2024 | 60,75 | 61,75 | 60,50 | 60,75 | 0,83% | - |
| 29.11.2024 | 61,25 | 61,75 | 60,25 | 60,25 | -1,63% | - |
| 28.11.2024 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | 1.000,00 |
| 27.11.2024 | 60,75 | 61,75 | 59,75 | 61,25 | 0,82% | 48,00 |
| 26.11.2024 | 61,25 | 61,25 | 59,75 | 60,75 | 0,00% | - |
| 25.11.2024 | 60,50 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 22.11.2024 | 59,75 | 61,25 | 59,75 | 60,75 | 1,67% | - |
| 21.11.2024 | 58,25 | 59,75 | 58,25 | 59,75 | 2,58% | - |
| 20.11.2024 | 58,00 | 58,75 | 58,00 | 58,25 | 0,00% | - |
| 19.11.2024 | 58,75 | 59,25 | 57,75 | 58,25 | -0,85% | - |
| 18.11.2024 | 59,00 | 59,00 | 58,25 | 58,75 | 0,00% | 43,00 |
| 15.11.2024 | 57,75 | 58,75 | 57,75 | 58,75 | 0,86% | - |
| 14.11.2024 | 57,75 | 58,75 | 57,25 | 58,25 | 0,87% | - |
| 13.11.2024 | 56,75 | 57,75 | 56,75 | 57,75 | 1,32% | - |
| 12.11.2024 | 57,25 | 57,75 | 56,75 | 57,00 | -0,44% | - |
| 11.11.2024 | 57,25 | 58,25 | 56,50 | 57,25 | 0,00% | - |