Eversource Energy
[WKN: A14NE5 | ISIN: US30040W1080]
Aktienkurse
64,530$ 1,43%
Echtzeit-Aktienkurs Eversource Energy
Bid: Ask:

Aktienkurse zur Eversource Energy Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.07.2025 63,68 65,12 63,30 64,55 1,46% 2.135.214,00
30.06.2025 63,19 64,41 61,88 63,62 0,41% 4.355.508,00
27.06.2025 63,31 64,25 63,11 63,36 0,17% 2.858.654,00
26.06.2025 62,69 63,45 62,48 63,25 1,26% 2.383.867,00
25.06.2025 63,36 63,72 62,39 62,46 -2,16% 2.292.661,00
24.06.2025 63,41 64,11 63,36 63,84 0,74% 2.793.808,00
23.06.2025 63,00 63,77 62,77 63,37 1,36% 3.042.014,00
20.06.2025 62,69 63,36 62,29 62,52 0,19% 5.066.332,00
18.06.2025 63,32 63,45 62,36 62,40 -1,27% 2.799.284,00
17.06.2025 64,32 64,56 62,94 63,20 -1,80% 2.527.622,00
16.06.2025 65,54 65,91 64,04 64,36 -1,30% 1.933.455,00
13.06.2025 65,72 66,11 64,91 65,21 -0,90% 1.750.663,00
12.06.2025 65,62 66,09 65,43 65,80 0,38% 1.608.382,00
11.06.2025 65,92 66,17 65,45 65,55 -0,52% 1.391.746,00
10.06.2025 65,53 66,17 65,27 65,89 0,38% 1.761.274,00
09.06.2025 65,41 66,24 65,10 65,64 0,23% 1.820.927,00
06.06.2025 65,48 65,56 64,80 65,49 0,29% 2.738.511,00
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% 5.660.684,00
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 62,29 63,27 62,01 63,20 1,31% 2.129.343,00
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 62,93 63,33 62,53 63,00 0,46% 2.341.102,00
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 58,79 59,50 58,03 58,83 -0,42% 3.877.553,00
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 58,42 58,52 57,70 57,86 -1,14% 2.992.213,00
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 55,64 56,55 54,70 56,32 1,13% 2.615.270,00
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 62,57 62,83 58,21 58,34 -5,78% 3.531.878,00
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% 2.374.870,00
28.03.2025 60,86 61,70 60,28 61,12 1,36% 1.660.804,00
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 61,45 62,09 60,55 60,93 -1,09% 4.539.397,00
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 59,96 61,69 59,89 61,39 2,13% 1.851.850,00
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 58,92 61,25 58,86 60,98 3,87% 2.954.781,00
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 62,92 63,57 62,32 63,01 0,96% 3.890.903,00
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 62,83 63,63 62,77 63,37 -0,02% 3.830.723,00
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 58,85 59,67 58,46 59,42 0,81% 2.310.888,00
06.02.2025 58,64 59,04 58,42 58,94 0,63% 2.305.335,00