60,750€
-0,82%
Echtzeit-Aktienkurs Eversource Energy Corp.
Bid:
Ask:
Aktienkurse zur Eversource Energy Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.11.2024 | 60,75 | 61,25 | 60,25 | 61,25 | 0,00% | 413,00 |
22.11.2024 | 59,75 | 61,25 | 59,75 | 61,25 | 2,51% | 56,00 |
21.11.2024 | 58,25 | 59,75 | 58,00 | 59,75 | 2,58% | - |
20.11.2024 | 58,25 | 58,75 | 58,25 | 58,25 | 0,00% | 52,00 |
19.11.2024 | 58,75 | 59,25 | 57,75 | 58,25 | -0,85% | 39,00 |
18.11.2024 | 59,25 | 59,25 | 58,25 | 58,75 | 0,00% | 150,00 |
15.11.2024 | 57,75 | 59,00 | 57,75 | 58,75 | 0,86% | 215,00 |
14.11.2024 | 57,75 | 58,75 | 57,25 | 58,25 | 0,87% | 95,00 |
13.11.2024 | 56,75 | 57,75 | 56,75 | 57,75 | 1,76% | 310,00 |
12.11.2024 | 57,25 | 58,00 | 56,75 | 56,75 | -0,87% | 154,00 |
11.11.2024 | 57,25 | 58,75 | 57,25 | 57,25 | 0,88% | 330,00 |
08.11.2024 | 56,25 | 57,25 | 56,25 | 56,75 | 0,89% | - |
07.11.2024 | 56,75 | 57,25 | 56,25 | 56,25 | 0,00% | 55,00 |
06.11.2024 | 58,75 | 58,75 | 55,75 | 56,25 | -0,88% | 41,00 |
05.11.2024 | 58,25 | 58,25 | 55,75 | 56,75 | -1,73% | 309,00 |
04.11.2024 | 58,75 | 58,75 | 57,75 | 57,75 | -1,70% | 707,00 |
01.11.2024 | 60,75 | 61,50 | 58,75 | 58,75 | -3,29% | 36,00 |
31.10.2024 | 59,75 | 61,25 | 59,25 | 60,75 | 0,83% | 1.226,00 |
30.10.2024 | 59,75 | 60,25 | 59,25 | 60,25 | 0,84% | 24,00 |
29.10.2024 | 61,75 | 61,75 | 59,75 | 59,75 | -3,24% | - |
28.10.2024 | 61,75 | 62,00 | 60,75 | 61,75 | 1,65% | 266,00 |
25.10.2024 | 61,75 | 62,25 | 60,75 | 60,75 | -1,62% | 50,00 |
24.10.2024 | 62,50 | 62,75 | 61,25 | 61,75 | -0,80% | 101,00 |
23.10.2024 | 61,25 | 62,25 | 61,25 | 62,25 | 1,63% | 23,00 |
22.10.2024 | 60,75 | 61,50 | 60,25 | 61,25 | 0,00% | 55,00 |
21.10.2024 | 60,75 | 61,50 | 60,75 | 61,25 | 0,82% | 42,00 |
18.10.2024 | 60,25 | 61,25 | 59,25 | 60,75 | 0,83% | - |
17.10.2024 | 60,75 | 62,25 | 60,25 | 60,25 | -0,82% | 99,00 |
16.10.2024 | 60,25 | 60,75 | 59,75 | 60,75 | 1,67% | 41,00 |
15.10.2024 | 58,75 | 60,50 | 58,75 | 59,75 | 1,70% | 117,00 |
14.10.2024 | 58,25 | 59,00 | 58,25 | 58,75 | 0,86% | 35,00 |
11.10.2024 | 58,25 | 59,00 | 57,75 | 58,25 | -0,85% | 87,00 |
10.10.2024 | 57,75 | 58,75 | 57,75 | 58,75 | 0,86% | 80,00 |
09.10.2024 | 57,75 | 59,25 | 57,75 | 58,25 | 0,00% | 313,00 |
08.10.2024 | 58,25 | 58,75 | 58,25 | 58,25 | -0,85% | 9,00 |
07.10.2024 | 59,75 | 59,75 | 58,25 | 58,75 | -0,84% | 196,00 |
04.10.2024 | 59,75 | 60,75 | 58,75 | 59,25 | 0,00% | 60,00 |
03.10.2024 | 60,25 | 60,75 | 59,25 | 59,25 | -1,66% | 33,00 |
02.10.2024 | 61,25 | 61,50 | 59,75 | 60,25 | -1,63% | 15,00 |
01.10.2024 | 61,25 | 61,75 | 60,00 | 61,25 | 0,00% | 62,00 |
30.09.2024 | 60,25 | 61,25 | 59,75 | 61,25 | 0,82% | - |
27.09.2024 | 59,25 | 60,75 | 58,75 | 60,75 | 2,53% | 445,00 |
26.09.2024 | 59,75 | 60,25 | 58,75 | 59,25 | 0,00% | 81,00 |
25.09.2024 | 59,25 | 59,75 | 59,25 | 59,25 | -0,84% | 100,00 |
24.09.2024 | 59,75 | 60,25 | 59,25 | 59,75 | 0,00% | 107,00 |
23.09.2024 | 59,75 | 60,50 | 59,25 | 59,75 | 0,00% | 98,00 |
20.09.2024 | 60,25 | 60,75 | 59,75 | 59,75 | -0,83% | - |
19.09.2024 | 61,75 | 62,00 | 59,75 | 60,25 | -0,82% | 80,00 |
18.09.2024 | 61,25 | 61,75 | 60,25 | 60,75 | -0,82% | 287,00 |
17.09.2024 | 61,75 | 61,75 | 61,25 | 61,25 | 0,00% | 80,00 |
16.09.2024 | 61,25 | 62,00 | 60,75 | 61,25 | 0,00% | 212,00 |
13.09.2024 | 60,75 | 61,25 | 60,50 | 61,25 | 0,82% | 50,00 |
12.09.2024 | 61,75 | 61,75 | 60,75 | 60,75 | -0,82% | 678,00 |
11.09.2024 | 61,25 | 62,25 | 60,75 | 61,25 | -0,81% | 24,00 |
10.09.2024 | 61,25 | 62,25 | 61,00 | 61,75 | 0,82% | 1,00 |
09.09.2024 | 61,25 | 61,75 | 61,25 | 61,25 | 0,82% | 493,00 |
06.09.2024 | 60,75 | 61,75 | 60,25 | 60,75 | -0,82% | 1,00 |
05.09.2024 | 61,25 | 62,25 | 60,75 | 61,25 | 0,00% | 53,00 |
04.09.2024 | 60,75 | 62,25 | 60,75 | 61,25 | 0,00% | - |
03.09.2024 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | 37,00 |
02.09.2024 | 61,25 | 61,50 | 60,75 | 61,25 | 0,82% | 36,00 |
30.08.2024 | 60,25 | 61,25 | 59,75 | 60,75 | 0,83% | 34,00 |
29.08.2024 | 59,75 | 60,75 | 59,75 | 60,25 | 0,00% | 60,00 |
28.08.2024 | 59,75 | 60,75 | 59,25 | 60,25 | 1,69% | 44,00 |
27.08.2024 | 60,25 | 60,50 | 59,25 | 59,25 | -0,84% | 101,00 |
26.08.2024 | 59,75 | 60,25 | 59,75 | 59,75 | 0,00% | 56,00 |
23.08.2024 | 60,75 | 61,00 | 59,25 | 59,75 | -0,83% | 8,00 |
22.08.2024 | 59,75 | 60,25 | 59,75 | 60,25 | 0,84% | 60,00 |
21.08.2024 | 59,25 | 59,75 | 59,25 | 59,75 | 0,84% | - |
20.08.2024 | 59,75 | 59,75 | 59,25 | 59,25 | 0,00% | - |
19.08.2024 | 58,75 | 59,75 | 58,50 | 59,25 | 0,00% | 21,00 |
16.08.2024 | 59,25 | 59,25 | 58,75 | 59,25 | 0,85% | - |
15.08.2024 | 60,75 | 61,25 | 58,75 | 58,75 | -2,49% | 7,00 |
14.08.2024 | 59,75 | 60,75 | 59,25 | 60,25 | 0,84% | 24,00 |
13.08.2024 | 59,75 | 59,75 | 59,25 | 59,75 | 0,84% | - |
12.08.2024 | 59,75 | 59,75 | 59,25 | 59,25 | 0,00% | - |
09.08.2024 | 59,25 | 59,75 | 58,25 | 59,25 | 0,00% | 116,00 |
08.08.2024 | 59,75 | 60,75 | 59,25 | 59,25 | -0,84% | 41,00 |
07.08.2024 | 60,75 | 60,75 | 59,75 | 59,75 | -0,83% | 55,00 |
06.08.2024 | 60,25 | 60,75 | 59,75 | 60,25 | 1,69% | - |
05.08.2024 | 57,75 | 64,50 | 57,75 | 59,25 | -3,27% | 467,00 |
02.08.2024 | 60,25 | 63,25 | 59,50 | 61,25 | 0,00% | 135,00 |
01.08.2024 | 60,75 | 61,25 | 59,75 | 61,25 | 1,66% | 23,00 |
31.07.2024 | 61,75 | 62,25 | 59,75 | 60,25 | -1,63% | 62,00 |
30.07.2024 | 59,75 | 61,25 | 59,75 | 61,25 | 2,51% | 66,00 |
29.07.2024 | 59,75 | 60,25 | 59,25 | 59,75 | 0,84% | 76,00 |
26.07.2024 | 58,75 | 60,50 | 58,00 | 59,25 | 0,85% | 33,00 |
25.07.2024 | 58,25 | 59,75 | 57,75 | 58,75 | 0,86% | 10,00 |
24.07.2024 | 55,75 | 58,25 | 55,25 | 58,25 | 3,56% | 415,00 |
23.07.2024 | 56,75 | 57,25 | 55,75 | 56,25 | -1,75% | 12,00 |
22.07.2024 | 57,25 | 57,50 | 56,00 | 57,25 | 1,78% | 534,00 |
19.07.2024 | 56,75 | 56,75 | 55,75 | 56,25 | 0,00% | - |
18.07.2024 | 56,75 | 57,25 | 55,75 | 56,25 | 0,00% | 120,00 |
17.07.2024 | 54,75 | 56,25 | 53,75 | 56,25 | 2,74% | - |
16.07.2024 | 54,75 | 54,75 | 54,00 | 54,75 | 0,92% | 2,00 |
15.07.2024 | 55,75 | 56,00 | 54,25 | 54,25 | -1,81% | 12,00 |
12.07.2024 | 54,75 | 55,75 | 54,25 | 55,25 | 0,91% | 50,00 |
11.07.2024 | 53,75 | 55,00 | 53,25 | 54,75 | 1,86% | 28,00 |
10.07.2024 | 53,75 | 53,75 | 52,75 | 53,75 | 0,94% | - |
09.07.2024 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | - |