54,250€
-2,69%
Echtzeit-Aktienkurs Eversource Energy Corp.
Bid:
Ask:
Aktienkurse zur Eversource Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 55,25 | 56,25 | 54,25 | 54,25 | -2,69% | 15,00 |
| 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 |
| 08.11.2024 | 56,25 | 57,25 | 56,25 | 57,25 | 1,78% | 30,00 |
| 07.11.2024 | 56,75 | 57,25 | 56,25 | 56,25 | -0,44% | - |
| 06.11.2024 | 58,25 | 59,00 | 55,75 | 56,50 | -0,44% | - |
| 05.11.2024 | 58,25 | 58,75 | 55,75 | 56,75 | -2,58% | - |
| 04.11.2024 | 58,50 | 59,00 | 57,75 | 58,25 | 0,00% | - |
| 01.11.2024 | 60,50 | 61,25 | 58,25 | 58,25 | -3,32% | - |
| 31.10.2024 | 60,25 | 61,25 | 59,25 | 60,25 | 0,00% | - |
| 30.10.2024 | 59,75 | 60,50 | 59,25 | 60,25 | 0,84% | - |
| 29.10.2024 | 61,50 | 61,75 | 59,75 | 59,75 | -2,85% | - |
| 28.10.2024 | 61,00 | 61,75 | 60,75 | 61,50 | 0,82% | - |
| 25.10.2024 | 61,75 | 62,25 | 60,75 | 61,00 | -1,21% | - |
| 24.10.2024 | 62,25 | 62,75 | 61,25 | 61,75 | -0,80% | - |
| 23.10.2024 | 61,25 | 62,25 | 61,00 | 62,25 | 1,63% | - |
| 22.10.2024 | 61,25 | 61,50 | 60,25 | 61,25 | 0,00% | - |
| 21.10.2024 | 60,75 | 61,25 | 60,75 | 61,25 | 0,41% | - |
| 18.10.2024 | 60,00 | 61,25 | 59,25 | 61,00 | 1,67% | 10,00 |
| 17.10.2024 | 60,25 | 62,00 | 59,75 | 60,00 | -0,83% | 30,00 |
| 16.10.2024 | 60,00 | 60,75 | 59,75 | 60,50 | 0,83% | 3,00 |
| 15.10.2024 | 58,75 | 60,25 | 58,75 | 60,00 | 2,13% | 30,00 |
| 14.10.2024 | 58,25 | 59,25 | 58,25 | 58,75 | 0,43% | - |
| 11.10.2024 | 58,50 | 59,00 | 57,75 | 58,50 | 0,00% | - |
| 10.10.2024 | 58,00 | 58,75 | 57,75 | 58,50 | 0,86% | - |
| 09.10.2024 | 58,00 | 59,50 | 57,75 | 58,00 | 0,00% | 30,00 |
| 08.10.2024 | 58,50 | 58,75 | 57,75 | 58,00 | -0,43% | - |
| 07.10.2024 | 59,25 | 59,75 | 58,25 | 58,25 | -2,10% | 25,00 |
| 04.10.2024 | 59,75 | 60,75 | 59,00 | 59,50 | -0,42% | 35,00 |
| 03.10.2024 | 60,50 | 60,75 | 59,25 | 59,75 | -1,24% | - |
| 02.10.2024 | 61,25 | 61,25 | 59,75 | 60,50 | -1,22% | - |
| 01.10.2024 | 61,00 | 61,75 | 60,25 | 61,25 | 0,00% | - |
| 30.09.2024 | 60,50 | 61,25 | 59,75 | 61,25 | 1,24% | - |
| 27.09.2024 | 59,00 | 60,75 | 58,75 | 60,50 | 2,54% | - |
| 26.09.2024 | 59,50 | 60,25 | 58,75 | 59,00 | -0,84% | - |
| 25.09.2024 | 59,50 | 60,25 | 59,25 | 59,50 | 0,00% | - |
| 24.09.2024 | 60,00 | 60,25 | 59,25 | 59,50 | -0,42% | - |
| 23.09.2024 | 60,00 | 60,25 | 59,25 | 59,75 | -0,83% | - |
| 20.09.2024 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | - |
| 19.09.2024 | 60,75 | 62,00 | 59,75 | 60,25 | -0,82% | - |
| 18.09.2024 | 61,50 | 61,75 | 60,25 | 60,75 | -1,22% | 110,00 |
| 17.09.2024 | 61,25 | 62,00 | 61,25 | 61,50 | 0,00% | 10,00 |
| 16.09.2024 | 61,25 | 61,75 | 60,75 | 61,50 | 0,41% | - |
| 13.09.2024 | 61,00 | 61,25 | 60,75 | 61,25 | 0,41% | - |
| 12.09.2024 | 61,50 | 61,75 | 60,75 | 61,00 | -0,81% | - |
| 11.09.2024 | 61,75 | 62,25 | 60,75 | 61,50 | -0,40% | 85,00 |
| 10.09.2024 | 61,75 | 62,25 | 61,25 | 61,75 | 0,00% | - |
| 09.09.2024 | 61,00 | 61,75 | 61,00 | 61,75 | 1,65% | - |
| 06.09.2024 | 61,25 | 61,75 | 60,25 | 60,75 | -0,82% | 60,00 |
| 05.09.2024 | 61,50 | 62,25 | 60,75 | 61,25 | -0,41% | - |
| 04.09.2024 | 61,25 | 62,25 | 60,75 | 61,50 | 0,41% | - |
| 03.09.2024 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 02.09.2024 | 61,25 | 61,25 | 60,75 | 61,25 | 0,00% | - |
| 30.08.2024 | 60,25 | 61,25 | 59,75 | 61,25 | 2,08% | - |
| 29.08.2024 | 60,25 | 60,75 | 59,75 | 60,00 | -0,41% | - |