56,750€
-1,73%
Echtzeit-Aktienkurs Eversource Energy Corp.
Bid:
Ask:
Aktienkurse zur Eversource Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.07.2024 | 52,75 | 53,25 | 52,50 | 53,25 | 0,00% | 24,00 |
| 05.07.2024 | 53,25 | 53,50 | 52,75 | 53,25 | 1,43% | 161,00 |
| 04.07.2024 | 52,75 | 52,75 | 52,50 | 52,50 | -0,47% | - |
| 03.07.2024 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | 120,00 |
| 02.07.2024 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | 249,00 |
| 01.07.2024 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | 76,00 |
| 28.06.2024 | 53,75 | 54,75 | 52,75 | 52,75 | -0,94% | 580,00 |
| 27.06.2024 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | 8,00 |
| 26.06.2024 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | 83,00 |
| 25.06.2024 | 54,25 | 54,75 | 53,25 | 53,25 | -0,93% | 176,00 |
| 24.06.2024 | 53,25 | 54,25 | 53,25 | 53,75 | 0,00% | 20,00 |
| 21.06.2024 | 54,25 | 54,75 | 53,75 | 53,75 | -0,92% | 21,00 |
| 20.06.2024 | 54,75 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 19.06.2024 | 54,25 | 54,25 | 54,00 | 54,25 | 0,93% | 15,00 |