59,440$
-1,78%
Echtzeit-Aktienkurs Eversource Energy Corp.
Bid:
Ask:
Aktienkurse zur Eversource Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 60,57 | 60,75 | 59,43 | 59,46 | -1,75% | 1.590.695,00 |
| 25.04.2024 | 60,89 | 61,18 | 59,67 | 60,52 | -0,53% | 1.430.430,00 |
| 24.04.2024 | 59,63 | 61,05 | 59,44 | 60,84 | 0,81% | 2.047.824,00 |
| 23.04.2024 | 60,03 | 60,99 | 59,82 | 60,35 | 0,08% | 1.831.875,00 |
| 22.04.2024 | 59,68 | 60,85 | 59,46 | 60,30 | 1,02% | 1.551.963,00 |
| 19.04.2024 | 59,12 | 59,91 | 58,98 | 59,69 | 1,19% | 2.323.408,00 |
| 18.04.2024 | 58,77 | 59,19 | 58,08 | 58,99 | 0,82% | 1.625.220,00 |
| 17.04.2024 | 57,54 | 58,57 | 57,07 | 58,51 | 2,29% | 1.991.707,00 |
| 16.04.2024 | 57,90 | 57,90 | 56,67 | 57,20 | -1,79% | 2.388.866,00 |
| 15.04.2024 | 59,02 | 59,25 | 57,67 | 58,24 | -0,94% | 2.128.880,00 |
| 12.04.2024 | 59,35 | 59,50 | 58,43 | 58,79 | -0,61% | 2.204.619,00 |
| 11.04.2024 | 59,49 | 59,66 | 58,54 | 59,15 | 0,14% | 1.298.178,00 |
| 10.04.2024 | 59,24 | 59,39 | 58,28 | 59,07 | -1,48% | 2.344.794,00 |
| 09.04.2024 | 59,57 | 60,44 | 59,43 | 59,96 | 0,82% | 1.823.033,00 |
| 08.04.2024 | 58,58 | 59,61 | 58,58 | 59,47 | 1,64% | 1.647.577,00 |
| 05.04.2024 | 58,55 | 58,85 | 58,06 | 58,51 | -0,70% | 1.426.325,00 |
| 04.04.2024 | 59,43 | 59,60 | 58,30 | 58,92 | 0,84% | 1.700.721,00 |
| 03.04.2024 | 59,18 | 59,27 | 58,04 | 58,43 | -1,42% | 1.660.762,00 |
| 02.04.2024 | 58,56 | 59,65 | 58,51 | 59,27 | 0,66% | 1.772.242,00 |
| 01.04.2024 | 59,71 | 59,71 | 58,53 | 58,88 | -1,49% | 1.503.051,00 |
| 28.03.2024 | 59,27 | 59,99 | 58,80 | 59,77 | 1,34% | 1.921.036,00 |
| 27.03.2024 | 56,91 | 58,99 | 56,91 | 58,98 | 4,78% | 2.673.251,00 |
| 26.03.2024 | 57,49 | 57,82 | 56,16 | 56,29 | -2,14% | 2.165.435,00 |
| 25.03.2024 | 57,89 | 58,25 | 57,19 | 57,52 | -0,64% | 1.923.694,00 |
| 22.03.2024 | 58,40 | 58,60 | 57,78 | 57,89 | 0,00% | 2.157.059,00 |
| 21.03.2024 | 59,40 | 59,50 | 57,87 | 57,89 | -2,23% | 3.728.830,00 |
| 20.03.2024 | 58,69 | 59,66 | 58,44 | 59,21 | 0,70% | 1.954.276,00 |
| 19.03.2024 | 59,06 | 59,39 | 58,47 | 58,80 | -0,27% | 2.781.519,00 |
| 18.03.2024 | 58,92 | 59,37 | 58,42 | 58,96 | 0,07% | 2.241.599,00 |
| 15.03.2024 | 58,71 | 59,52 | 58,50 | 58,92 | -0,24% | 6.062.313,00 |
| 14.03.2024 | 58,95 | 59,13 | 57,76 | 59,06 | -0,14% | 2.950.306,00 |
| 13.03.2024 | 59,86 | 60,47 | 58,66 | 59,14 | -1,12% | 3.252.021,00 |
| 12.03.2024 | 60,41 | 60,68 | 59,26 | 59,81 | -1,38% | 2.023.416,00 |
| 11.03.2024 | 60,08 | 60,78 | 60,08 | 60,65 | 0,95% | 2.868.879,00 |
| 08.03.2024 | 59,62 | 60,38 | 59,15 | 60,08 | 1,11% | 1.874.681,00 |
| 07.03.2024 | 58,98 | 59,70 | 58,70 | 59,42 | 1,57% | 2.255.449,00 |
| 06.03.2024 | 58,70 | 58,96 | 57,93 | 58,50 | 0,62% | 2.036.392,00 |
| 05.03.2024 | 59,10 | 59,73 | 58,11 | 58,14 | -1,31% | 2.515.299,00 |
| 04.03.2024 | 57,28 | 59,25 | 56,76 | 58,91 | 0,86% | 2.724.101,00 |
| 01.03.2024 | 58,70 | 59,03 | 57,53 | 58,41 | -0,49% | 3.089.490,00 |
| 29.02.2024 | 59,01 | 59,19 | 58,24 | 58,70 | 0,15% | 4.727.620,00 |
| 28.02.2024 | 59,04 | 59,23 | 58,21 | 58,61 | -1,11% | 1.734.043,00 |
| 27.02.2024 | 58,12 | 59,48 | 57,89 | 59,27 | 2,83% | 2.623.186,00 |
| 26.02.2024 | 58,36 | 58,84 | 57,43 | 57,64 | -2,09% | 1.788.069,00 |
| 23.02.2024 | 58,03 | 59,33 | 57,87 | 58,87 | 1,31% | 2.184.271,00 |
| 22.02.2024 | 57,77 | 58,60 | 57,36 | 58,11 | -0,53% | 3.566.816,00 |
| 21.02.2024 | 57,81 | 59,36 | 57,53 | 58,42 | 1,56% | 3.258.340,00 |
| 20.02.2024 | 58,71 | 59,55 | 57,51 | 57,52 | -2,29% | 3.518.731,00 |
| 16.02.2024 | 58,41 | 58,97 | 57,60 | 58,87 | 0,43% | 5.241.821,00 |
| 15.02.2024 | 58,27 | 59,43 | 57,52 | 58,62 | 2,73% | 5.744.980,00 |
| 14.02.2024 | 58,01 | 58,85 | 56,00 | 57,06 | 4,70% | 8.425.769,00 |
| 13.02.2024 | 55,10 | 55,84 | 53,76 | 54,50 | -1,75% | 3.389.295,00 |
| 12.02.2024 | 54,98 | 55,94 | 54,85 | 55,47 | 0,89% | 2.373.770,00 |
| 09.02.2024 | 53,88 | 55,27 | 53,76 | 54,98 | 1,68% | 3.498.086,00 |
| 08.02.2024 | 53,45 | 54,11 | 52,71 | 54,07 | 0,52% | 3.148.350,00 |
| 07.02.2024 | 53,92 | 53,97 | 53,01 | 53,79 | 0,09% | 2.379.391,00 |
| 06.02.2024 | 53,72 | 54,01 | 53,47 | 53,74 | 0,09% | 2.942.835,00 |
| 05.02.2024 | 54,45 | 54,68 | 53,65 | 53,69 | -2,74% | 2.224.277,00 |
| 02.02.2024 | 55,07 | 55,89 | 54,31 | 55,20 | -1,36% | 2.443.315,00 |
| 01.02.2024 | 54,21 | 55,97 | 53,92 | 55,96 | 3,21% | 2.422.174,00 |
| 31.01.2024 | 54,95 | 55,48 | 54,06 | 54,22 | -1,08% | 6.063.784,00 |
| 30.01.2024 | 54,94 | 55,42 | 54,66 | 54,81 | -0,63% | 3.586.065,00 |
| 29.01.2024 | 54,98 | 55,56 | 54,51 | 55,16 | 0,07% | 2.756.188,00 |
| 26.01.2024 | 55,22 | 56,14 | 54,77 | 55,12 | 0,47% | 4.415.831,00 |
| 25.01.2024 | 54,47 | 55,06 | 53,87 | 54,86 | 3,20% | 4.423.013,00 |
| 24.01.2024 | 53,38 | 53,56 | 52,86 | 53,16 | 0,53% | 6.357.155,00 |
| 23.01.2024 | 53,01 | 53,44 | 52,09 | 52,88 | 0,19% | 4.202.250,00 |
| 22.01.2024 | 53,60 | 54,01 | 52,63 | 52,78 | -1,18% | 3.718.710,00 |
| 19.01.2024 | 54,00 | 54,07 | 53,01 | 53,41 | -1,09% | 5.158.021,00 |
| 18.01.2024 | 54,51 | 54,83 | 53,55 | 54,00 | -1,39% | 2.989.819,00 |
| 17.01.2024 | 55,52 | 56,36 | 54,55 | 54,76 | -2,63% | 2.880.442,00 |
| 16.01.2024 | 56,68 | 56,91 | 55,97 | 56,24 | -1,13% | 2.617.684,00 |
| 12.01.2024 | 57,49 | 57,66 | 56,63 | 56,88 | -0,42% | 2.195.377,00 |
| 11.01.2024 | 58,12 | 58,23 | 56,30 | 57,12 | -2,12% | 2.717.075,00 |
| 10.01.2024 | 57,35 | 58,49 | 57,13 | 58,36 | 0,62% | 3.409.357,00 |
| 09.01.2024 | 59,78 | 59,78 | 57,96 | 58,00 | -7,75% | 7.420.683,00 |
| 08.01.2024 | 61,92 | 62,88 | 61,83 | 62,87 | 1,29% | 1.793.956,00 |
| 05.01.2024 | 62,70 | 62,85 | 61,66 | 62,07 | -1,30% | 3.340.592,00 |
| 04.01.2024 | 64,33 | 64,64 | 62,82 | 62,89 | -2,18% | 2.351.043,00 |
| 03.01.2024 | 63,47 | 64,64 | 62,90 | 64,29 | 0,86% | 2.511.776,00 |
| 02.01.2024 | 61,51 | 63,84 | 61,39 | 63,74 | 3,27% | 2.186.165,00 |
| 29.12.2023 | 61,54 | 61,86 | 61,14 | 61,72 | -0,39% | 1.485.914,00 |
| 28.12.2023 | 61,04 | 62,06 | 61,04 | 61,96 | 0,98% | 935.198,00 |
| 27.12.2023 | 61,43 | 61,63 | 61,02 | 61,36 | -0,13% | 1.314.535,00 |
| 26.12.2023 | 60,97 | 61,65 | 60,88 | 61,44 | 0,59% | 950.034,00 |
| 22.12.2023 | 61,01 | 62,02 | 60,79 | 61,08 | 0,28% | 1.062.202,00 |
| 21.12.2023 | 60,84 | 61,38 | 60,41 | 60,91 | 0,63% | 1.102.096,00 |
| 20.12.2023 | 61,70 | 62,01 | 60,47 | 60,53 | -1,74% | 2.264.803,00 |
| 19.12.2023 | 62,41 | 62,41 | 61,38 | 61,60 | -0,61% | 2.339.539,00 |
| 18.12.2023 | 61,70 | 62,61 | 61,60 | 61,98 | 0,26% | 4.214.136,00 |
| 15.12.2023 | 62,30 | 62,84 | 60,91 | 61,82 | -2,69% | 6.718.604,00 |
| 14.12.2023 | 63,57 | 64,56 | 63,24 | 63,53 | 0,70% | 3.225.701,00 |
| 13.12.2023 | 60,17 | 63,21 | 59,72 | 63,09 | 4,78% | 2.340.211,00 |
| 12.12.2023 | 60,80 | 60,80 | 59,80 | 60,21 | -0,95% | 1.752.185,00 |
| 11.12.2023 | 59,28 | 60,91 | 59,16 | 60,79 | 1,91% | 2.871.899,00 |
| 08.12.2023 | 60,45 | 60,68 | 59,47 | 59,65 | -1,19% | 1.923.481,00 |
| 07.12.2023 | 60,75 | 60,75 | 59,50 | 60,37 | -0,38% | 2.710.133,00 |
| 06.12.2023 | 60,66 | 60,94 | 60,10 | 60,60 | 0,68% | 2.649.032,00 |
| 05.12.2023 | 60,60 | 60,87 | 59,62 | 60,19 | -0,82% | 2.020.098,00 |
| 04.12.2023 | 60,11 | 61,18 | 59,47 | 60,69 | -0,15% | 2.132.499,00 |