53,000€
-5,78%
Echtzeit-Aktienkurs Eversource Energy Corp.
Bid:
Ask:
Aktienkurse zur Eversource Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 55,75 | 56,75 | 53,25 | 53,25 | -5,33% | 124,00 |
| 03.04.2025 | 57,75 | 57,75 | 54,75 | 56,25 | -2,60% | 5,00 |
| 02.04.2025 | 57,25 | 57,75 | 56,75 | 57,75 | 0,00% | - |
| 01.04.2025 | 57,50 | 58,00 | 56,75 | 57,75 | 0,87% | - |
| 31.03.2025 | 56,25 | 57,75 | 55,75 | 57,25 | 1,78% | 15,00 |
| 28.03.2025 | 55,75 | 56,75 | 55,75 | 56,25 | 0,90% | - |
| 27.03.2025 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | 90,00 |
| 26.03.2025 | 54,25 | 55,75 | 53,75 | 55,75 | 1,83% | 188,00 |
| 25.03.2025 | 56,25 | 57,25 | 54,25 | 54,75 | -0,90% | 63,00 |
| 24.03.2025 | 56,75 | 57,25 | 54,25 | 55,25 | -1,78% | - |
| 21.03.2025 | 56,75 | 57,25 | 55,75 | 56,25 | -0,88% | - |
| 20.03.2025 | 56,25 | 57,25 | 55,75 | 56,75 | 0,89% | - |
| 19.03.2025 | 56,75 | 57,25 | 56,25 | 56,25 | 0,00% | - |
| 18.03.2025 | 56,25 | 57,00 | 55,75 | 56,25 | 0,00% | - |
| 17.03.2025 | 56,25 | 57,25 | 55,75 | 56,25 | 0,00% | - |
| 14.03.2025 | 55,25 | 56,75 | 55,00 | 56,25 | 1,81% | - |
| 13.03.2025 | 54,25 | 55,75 | 54,25 | 55,25 | 0,91% | - |
| 12.03.2025 | 55,50 | 56,25 | 54,25 | 54,75 | -1,35% | 50,00 |
| 11.03.2025 | 57,25 | 57,25 | 55,25 | 55,50 | -3,48% | - |
| 10.03.2025 | 56,25 | 58,25 | 55,25 | 57,50 | 2,22% | 200,00 |
| 07.03.2025 | 54,25 | 56,75 | 53,75 | 56,25 | 3,69% | - |
| 06.03.2025 | 54,50 | 55,25 | 53,75 | 54,25 | -0,91% | - |
| 05.03.2025 | 56,75 | 57,25 | 54,25 | 54,75 | -2,67% | 35,00 |
| 04.03.2025 | 59,75 | 59,75 | 56,25 | 56,25 | -6,64% | 10,00 |
| 03.03.2025 | 60,75 | 66,50 | 59,75 | 60,25 | -0,82% | 13,00 |
| 28.02.2025 | 60,25 | 61,00 | 59,75 | 60,75 | 0,83% | - |
| 27.02.2025 | 60,75 | 61,25 | 59,75 | 60,25 | -0,82% | - |
| 26.02.2025 | 60,75 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 25.02.2025 | 60,25 | 61,25 | 59,75 | 60,75 | 0,83% | 100,00 |
| 24.02.2025 | 60,75 | 61,25 | 59,75 | 60,25 | -0,82% | - |
| 21.02.2025 | 60,50 | 60,75 | 59,75 | 60,75 | 0,83% | - |
| 20.02.2025 | 60,25 | 60,75 | 59,00 | 60,25 | 0,00% | 35,00 |
| 19.02.2025 | 58,75 | 60,25 | 58,50 | 60,25 | 2,55% | - |
| 18.02.2025 | 58,75 | 59,25 | 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% | 380,00 |
| 13.02.2025 | 57,25 | 60,75 | 57,25 | 59,75 | 3,46% | - |
| 12.02.2025 | 59,25 | 59,75 | 56,75 | 57,75 | -2,53% | - |
| 11.02.2025 | 58,75 | 59,25 | 57,75 | 59,25 | 0,85% | - |
| 10.02.2025 | 57,75 | 58,75 | 57,25 | 58,75 | 1,73% | 200,00 |
| 07.02.2025 | 56,75 | 57,75 | 56,25 | 57,75 | 1,76% | 80,00 |
| 06.02.2025 | 56,50 | 56,75 | 56,25 | 56,75 | 0,89% | - |
| 05.02.2025 | 55,75 | 56,75 | 54,75 | 56,25 | 0,00% | - |
| 04.02.2025 | 56,25 | 57,25 | 55,25 | 56,25 | -0,88% | - |
| 03.02.2025 | 53,75 | 56,75 | 53,75 | 56,75 | 2,71% | - |
| 31.01.2025 | 55,25 | 56,25 | 55,25 | 55,25 | 0,00% | 50,00 |
| 30.01.2025 | 54,75 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 29.01.2025 | 55,25 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 28.01.2025 | 55,50 | 57,25 | 54,75 | 55,25 | -0,90% | 50,00 |
| 27.01.2025 | 53,75 | 55,75 | 53,00 | 55,75 | 3,72% | 112,00 |
| 24.01.2025 | 54,00 | 54,25 | 53,25 | 53,75 | -0,92% | 20,00 |
| 23.01.2025 | 53,75 | 54,25 | 53,25 | 54,25 | 0,93% | 100,00 |
| 22.01.2025 | 55,25 | 56,25 | 53,75 | 53,75 | -3,59% | 21,00 |
| 21.01.2025 | 55,75 | 57,00 | 55,75 | 55,75 | 0,00% | 24,00 |
| 20.01.2025 | 56,25 | 56,25 | 55,75 | 55,75 | -0,89% | - |
| 17.01.2025 | 56,00 | 57,75 | 56,00 | 56,25 | 0,00% | - |
| 16.01.2025 | 55,00 | 56,25 | 54,75 | 56,25 | 2,74% | - |
| 15.01.2025 | 54,25 | 55,75 | 54,00 | 54,75 | 0,92% | 157,00 |
| 14.01.2025 | 54,75 | 55,00 | 54,25 | 54,25 | -0,91% | 24,00 |
| 13.01.2025 | 54,75 | 55,25 | 53,75 | 54,75 | 0,92% | - |
| 10.01.2025 | 54,75 | 55,25 | 54,25 | 54,25 | -0,91% | - |
| 09.01.2025 | 54,75 | 55,25 | 54,75 | 54,75 | 0,00% | 6,00 |
| 08.01.2025 | 54,25 | 55,25 | 53,75 | 54,75 | 0,92% | - |
| 07.01.2025 | 54,25 | 55,25 | 53,75 | 54,25 | 0,00% | - |
| 06.01.2025 | 55,75 | 56,00 | 53,75 | 54,25 | -2,69% | - |
| 03.01.2025 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | 44,00 |
| 02.01.2025 | 55,00 | 56,25 | 55,00 | 55,75 | 2,76% | - |
| 30.12.2024 | 54,75 | 55,50 | 54,25 | 54,25 | -1,81% | - |
| 27.12.2024 | 54,75 | 55,50 | 54,50 | 55,25 | 0,45% | 80,00 |
| 23.12.2024 | 54,75 | 55,75 | 54,00 | 55,00 | 0,92% | 40,00 |
| 20.12.2024 | 53,75 | 54,75 | 53,00 | 54,50 | 1,40% | - |
| 19.12.2024 | 54,25 | 54,75 | 53,75 | 53,75 | -0,92% | - |
| 18.12.2024 | 55,25 | 55,75 | 54,25 | 54,25 | -2,69% | 9,00 |
| 17.12.2024 | 55,25 | 56,25 | 54,75 | 55,75 | 0,90% | - |
| 16.12.2024 | 56,75 | 57,25 | 55,25 | 55,25 | -2,64% | 53,00 |
| 13.12.2024 | 57,25 | 57,50 | 56,25 | 56,75 | -0,87% | 14,00 |
| 12.12.2024 | 57,75 | 57,75 | 56,25 | 57,25 | -0,87% | 50,00 |
| 11.12.2024 | 57,75 | 58,25 | 56,75 | 57,75 | 0,00% | - |
| 10.12.2024 | 57,25 | 57,75 | 56,25 | 57,75 | 0,87% | 17,00 |
| 09.12.2024 | 57,25 | 57,75 | 56,25 | 57,25 | 0,44% | 53,00 |
| 06.12.2024 | 58,25 | 58,50 | 56,25 | 57,00 | -2,15% | 18,00 |
| 05.12.2024 | 58,75 | 58,75 | 57,75 | 58,25 | -0,85% | - |
| 04.12.2024 | 58,25 | 59,75 | 58,25 | 58,75 | 1,29% | - |
| 03.12.2024 | 60,25 | 60,75 | 58,00 | 58,00 | -3,33% | - |
| 02.12.2024 | 61,25 | 61,75 | 59,75 | 60,00 | -1,64% | - |
| 29.11.2024 | 61,25 | 61,50 | 60,50 | 61,00 | -0,41% | - |
| 28.11.2024 | 61,25 | 61,75 | 60,50 | 61,25 | 0,00% | - |
| 27.11.2024 | 60,75 | 61,75 | 59,75 | 61,25 | 0,82% | - |
| 26.11.2024 | 60,25 | 61,25 | 59,75 | 60,75 | 0,83% | - |
| 25.11.2024 | 60,25 | 61,25 | 60,00 | 60,25 | -0,41% | - |
| 22.11.2024 | 60,25 | 61,25 | 59,75 | 60,50 | 0,00% | - |
| 21.11.2024 | 58,25 | 60,50 | 58,25 | 60,50 | 3,42% | - |
| 20.11.2024 | 58,25 | 59,00 | 58,25 | 58,50 | 0,43% | - |
| 19.11.2024 | 58,75 | 59,25 | 57,75 | 58,25 | -0,85% | - |
| 18.11.2024 | 58,75 | 59,25 | 58,25 | 58,75 | 0,43% | 150,00 |
| 15.11.2024 | 58,75 | 58,75 | 57,75 | 58,50 | -0,43% | - |
| 14.11.2024 | 57,75 | 58,75 | 57,25 | 58,75 | 2,17% | - |
| 13.11.2024 | 56,75 | 57,75 | 56,75 | 57,50 | 0,88% | - |
| 12.11.2024 | 57,25 | 58,00 | 56,75 | 57,00 | -0,44% | - |
| 11.11.2024 | 57,25 | 58,50 | 57,25 | 57,25 | 0,00% | 132,00 |