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 | 56,25 | 56,50 | 54,25 | 54,25 | -2,69% | 127,00 |
| 21.01.2025 | 55,75 | 57,00 | 55,75 | 55,75 | 0,00% | 807,00 |
| 20.01.2025 | 56,25 | 56,50 | 55,75 | 55,75 | -0,89% | 45,00 |
| 17.01.2025 | 56,75 | 57,75 | 56,25 | 56,25 | 0,00% | 133,00 |
| 16.01.2025 | 55,25 | 56,25 | 54,75 | 56,25 | 1,81% | 126,00 |
| 15.01.2025 | 54,75 | 55,75 | 54,75 | 55,25 | 1,84% | 398,00 |
| 14.01.2025 | 54,75 | 55,00 | 54,25 | 54,25 | -0,91% | 32,00 |
| 13.01.2025 | 54,25 | 55,25 | 53,50 | 54,75 | 0,92% | 326,00 |
| 10.01.2025 | 54,75 | 55,25 | 54,25 | 54,25 | -0,91% | 506,00 |
| 08.01.2025 | 54,25 | 55,25 | 53,75 | 54,75 | 0,92% | 240,00 |
| 07.01.2025 | 53,75 | 55,25 | 53,75 | 54,25 | 0,00% | 179,00 |
| 06.01.2025 | 55,75 | 55,75 | 53,75 | 54,25 | -2,69% | 230,00 |
| 03.01.2025 | 56,25 | 56,25 | 55,50 | 55,75 | 0,00% | 110,00 |
| 02.01.2025 | 55,75 | 56,50 | 55,25 | 55,75 | 1,83% | 127,00 |
| 30.12.2024 | 54,75 | 55,50 | 54,00 | 54,75 | -0,90% | 221,00 |
| 27.12.2024 | 55,25 | 55,50 | 54,25 | 55,25 | 0,91% | 53,00 |
| 23.12.2024 | 54,75 | 55,75 | 54,25 | 54,75 | 0,00% | 163,00 |
| 20.12.2024 | 53,75 | 54,75 | 53,00 | 54,75 | 1,86% | 299,00 |
| 19.12.2024 | 54,25 | 54,75 | 53,75 | 53,75 | -0,92% | 56,00 |
| 18.12.2024 | 55,25 | 55,25 | 54,25 | 54,25 | -2,69% | 960,00 |
| 17.12.2024 | 55,25 | 56,25 | 54,75 | 55,75 | 0,90% | 161,00 |
| 16.12.2024 | 56,75 | 57,75 | 55,25 | 55,25 | -3,49% | 161,00 |
| 13.12.2024 | 57,25 | 57,25 | 56,25 | 57,25 | 0,00% | 12,00 |
| 12.12.2024 | 56,75 | 57,25 | 56,25 | 57,25 | 0,00% | 87,00 |
| 11.12.2024 | 57,75 | 58,25 | 56,75 | 57,25 | -0,87% | 30,00 |
| 10.12.2024 | 56,75 | 57,75 | 56,25 | 57,75 | 0,87% | 88,00 |
| 09.12.2024 | 56,50 | 58,00 | 56,25 | 57,25 | 0,88% | 31,00 |
| 06.12.2024 | 58,25 | 58,25 | 56,75 | 56,75 | -3,40% | 110,00 |
| 05.12.2024 | 58,75 | 59,00 | 58,25 | 58,75 | 0,00% | 45,00 |
| 04.12.2024 | 58,25 | 59,75 | 58,25 | 58,75 | 0,86% | 34,00 |
| 03.12.2024 | 60,75 | 60,75 | 58,25 | 58,25 | -4,12% | 140,00 |
| 02.12.2024 | 60,75 | 61,75 | 60,25 | 60,75 | -0,82% | 115,00 |
| 29.11.2024 | 61,25 | 61,50 | 60,75 | 61,25 | 0,00% | 453,00 |
| 28.11.2024 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | 150,00 |
| 27.11.2024 | 60,75 | 61,75 | 59,75 | 61,25 | 0,82% | 25,00 |
| 26.11.2024 | 61,25 | 61,25 | 59,75 | 60,75 | -0,82% | - |
| 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 |