Eversource Energy ES
NYSE · Vereinigte Staaten · Versorger
$64,16+0,26 (+0,41 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $64,16 | +0,41 % | $64,29 | $64,94 | $63,97 | 3,90M |
| 2026-09-29 | $63,90 | +0,98 % | $62,79 | $64,06 | $62,75 | 2,97M |
| 2026-09-28 | $63,28 | -0,61 % | $63,58 | $63,64 | $62,72 | 3,26M |
| 2026-09-25 | $63,67 | -0,20 % | $63,90 | $63,99 | $63,15 | 2,87M |
| 2026-09-24 | $63,80 | -1,71 % | $64,82 | $65,24 | $63,75 | 2,57M |
| 2026-09-23 | $64,91 | -2,21 % | $66,03 | $66,10 | $64,72 | 2,89M |
| 2026-09-22 | $66,38 | -0,76 % | $66,76 | $67,07 | $66,29 | 2,34M |
| 2026-09-21 | $66,89 | -1,23 % | $66,95 | $67,42 | $66,60 | 2,52M |
| 2026-09-18 | $67,72 | -1,84 % | $68,67 | $68,67 | $67,67 | 5,76M |
| 2026-09-17 | $68,99 | +1,67 % | $68,35 | $69,05 | $67,72 | 2,59M |
| 2026-09-16 | $67,86 | +0,97 % | $67,84 | $68,13 | $67,29 | 2,44M |
| 2026-09-15 | $67,21 | -1,64 % | $68,36 | $68,36 | $67,06 | 2,04M |
| 2026-09-14 | $68,33 | -0,28 % | $68,87 | $69,10 | $67,93 | 1,78M |
| 2026-09-11 | $68,52 | -0,68 % | $69,77 | $69,83 | $68,31 | 1,76M |
| 2026-09-10 | $68,99 | -2,06 % | $70,65 | $70,85 | $68,94 | 2,11M |
| 2026-09-09 | $70,44 | -1,47 % | $71,41 | $71,65 | $70,07 | 2,59M |
| 2026-09-08 | $71,49 | +0,62 % | $70,97 | $72,14 | $70,92 | 1,88M |
| 2026-09-04 | $71,05 | -0,59 % | $70,77 | $71,77 | $70,77 | 1,70M |
| 2026-09-03 | $71,47 | +1,46 % | $70,78 | $71,61 | $70,51 | 1,56M |
| 2026-09-02 | $70,44 | -0,09 % | $70,43 | $70,79 | $69,60 | 1,87M |
| 2026-09-01 | $70,50 | +0,51 % | $70,49 | $70,81 | $70,07 | 1,56M |
| 2026-08-31 | $70,14 | -0,99 % | $70,06 | $70,40 | $69,66 | 2,87M |
| 2026-08-28 | $70,84 | -0,11 % | $71,38 | $71,69 | $70,42 | 1,51M |
| 2026-08-27 | $70,92 | -1,05 % | $71,11 | $71,11 | $70,40 | 1,96M |
| 2026-08-26 | $71,67 | +0,90 % | $71,01 | $71,90 | $70,84 | 1,69M |
| 2026-08-25 | $71,03 | -0,31 % | $71,44 | $71,60 | $70,76 | 1,75M |
| 2026-08-24 | $71,25 | +1,48 % | $70,54 | $71,30 | $70,13 | 1,68M |
| 2026-08-21 | $70,21 | -2,69 % | $72,51 | $72,51 | $70,14 | 2,09M |
| 2026-08-20 | $72,15 | +0,22 % | $71,54 | $72,75 | $71,54 | 1,93M |
| 2026-08-19 | $71,99 | -0,32 % | $72,50 | $72,88 | $71,54 | 1,28M |
| 2026-08-18 | $72,22 | +0,43 % | $72,96 | $73,01 | $72,14 | 1,90M |
| 2026-08-17 | $71,91 | -0,62 % | $72,14 | $72,41 | $71,61 | 2,29M |
| 2026-08-14 | $72,36 | +0,19 % | $71,52 | $72,54 | $71,52 | 1,72M |
| 2026-08-13 | $72,22 | +0,94 % | $71,88 | $72,48 | $71,69 | 1,69M |
| 2026-08-12 | $71,55 | +0,59 % | $71,16 | $71,74 | $70,90 | 1,79M |
| 2026-08-11 | $71,13 | -0,06 % | $71,20 | $71,64 | $70,62 | 2,24M |
| 2026-08-10 | $71,17 | -1,60 % | $71,71 | $71,85 | $70,88 | 1,99M |
| 2026-08-07 | $72,33 | +0,37 % | $71,92 | $73,05 | $71,34 | 1,49M |
| 2026-08-06 | $72,06 | -0,57 % | $73,02 | $73,16 | $71,52 | 2,90M |
| 2026-08-05 | $72,47 | -0,32 % | $72,92 | $72,92 | $71,86 | 2,25M |
| 2026-08-04 | $72,70 | +1,04 % | $71,29 | $73,02 | $70,71 | 2,67M |
| 2026-08-03 | $71,95 | +0,50 % | $71,48 | $72,70 | $71,33 | 2,81M |
| 2026-07-31 | $71,59 | -3,05 % | $72,00 | $72,87 | $71,33 | 5,28M |
| 2026-07-30 | $73,84 | -1,23 % | $75,59 | $75,59 | $73,23 | 3,54M |
| 2026-07-29 | $74,76 | -0,84 % | $75,35 | $76,02 | $74,19 | 2,46M |
| 2026-07-28 | $75,39 | +0,94 % | $75,20 | $76,57 | $74,93 | 2,56M |
| 2026-07-27 | $74,69 | -0,29 % | $74,60 | $75,68 | $74,53 | 1,91M |
| 2026-07-24 | $74,91 | +0,39 % | $75,02 | $75,56 | $74,64 | 1,47M |
| 2026-07-23 | $74,62 | +0,21 % | $73,78 | $75,00 | $73,66 | 2,10M |
| 2026-07-22 | $74,46 | +1,93 % | $73,68 | $74,68 | $73,50 | 1,60M |
| 2026-07-21 | $73,05 | -1,35 % | $73,46 | $74,13 | $72,71 | 1,90M |
| 2026-07-20 | $74,05 | -0,76 % | $74,68 | $75,49 | $73,78 | 1,68M |
| 2026-07-17 | $74,62 | -0,56 % | $75,83 | $76,22 | $74,33 | 2,76M |
| 2026-07-16 | $75,04 | +1,69 % | $73,79 | $75,13 | $73,64 | 1,30M |
| 2026-07-15 | $73,79 | -1,14 % | $74,53 | $74,93 | $73,58 | 2,23M |
| 2026-07-14 | $74,64 | -0,29 % | $75,41 | $76,00 | $74,44 | 1,61M |
| 2026-07-13 | $74,86 | +0,05 % | $74,91 | $76,19 | $74,66 | 2,51M |
| 2026-07-10 | $74,82 | +1,20 % | $74,01 | $74,87 | $74,00 | 1,45M |
| 2026-07-09 | $73,93 | +0,18 % | $73,88 | $74,69 | $73,73 | 2,02M |
| 2026-07-08 | $73,80 | -1,27 % | $74,66 | $74,76 | $73,70 | 1,72M |
| 2026-07-07 | $74,75 | +2,08 % | $74,05 | $75,63 | $74,01 | 2,12M |
| 2026-07-06 | $73,23 | -1,63 % | $74,40 | $74,45 | $72,80 | 2,37M |
| 2026-07-02 | $74,44 | +3,10 % | $73,31 | $74,63 | $72,95 | 2,34M |
| 2026-07-01 | $72,20 | -0,10 % | $72,39 | $73,12 | $71,90 | 2,79M |
| 2026-06-30 | $72,27 | -2,03 % | $73,33 | $73,40 | $72,23 | 2,48M |
| 2026-06-29 | $73,77 | +0,39 % | $73,40 | $73,78 | $73,06 | 2,93M |
| 2026-06-26 | $73,48 | +1,94 % | $72,28 | $73,49 | $72,19 | 3,88M |
| 2026-06-25 | $72,08 | +0,52 % | $71,91 | $72,74 | $71,49 | 1,93M |
| 2026-06-24 | $71,71 | +0,96 % | $71,23 | $71,73 | $70,46 | 3,20M |
| 2026-06-23 | $71,03 | +1,30 % | $70,24 | $71,29 | $69,87 | 3,50M |
| 2026-06-22 | $70,12 | +0,76 % | $69,30 | $70,32 | $69,11 | 2,35M |
| 2026-06-18 | $69,59 | +0,78 % | $69,67 | $70,18 | $68,92 | 6,08M |
| 2026-06-17 | $69,05 | -1,06 % | $69,41 | $70,11 | $68,67 | 2,50M |
| 2026-06-16 | $69,79 | +0,77 % | $69,49 | $70,80 | $69,49 | 2,00M |
| 2026-06-15 | $69,26 | +0,83 % | $68,68 | $69,91 | $68,43 | 2,46M |
| 2026-06-12 | $68,69 | +0,38 % | $67,83 | $68,82 | $67,33 | 3,25M |
| 2026-06-11 | $68,43 | -1,08 % | $69,16 | $69,97 | $68,38 | 3,68M |
| 2026-06-10 | $69,18 | -0,33 % | $69,84 | $70,01 | $68,57 | 4,05M |
| 2026-06-09 | $69,41 | +1,94 % | $68,45 | $69,82 | $68,02 | 3,03M |
| 2026-06-08 | $68,09 | -3,56 % | $70,44 | $70,62 | $67,76 | 2,82M |
| 2026-06-05 | $70,60 | +1,03 % | $70,02 | $71,46 | $69,90 | 3,11M |
| 2026-06-04 | $69,88 | +2,49 % | $68,76 | $69,94 | $68,39 | 2,64M |
| 2026-06-03 | $68,18 | -0,48 % | $68,32 | $69,43 | $68,10 | 3,49M |
| 2026-06-02 | $68,51 | +2,85 % | $66,88 | $68,72 | $66,88 | 2,34M |
| 2026-06-01 | $66,61 | -2,43 % | $67,54 | $68,05 | $66,60 | 2,30M |
| 2026-05-29 | $68,27 | -1,19 % | $69,19 | $69,30 | $68,05 | 6,12M |
| 2026-05-28 | $69,09 | -0,76 % | $69,44 | $70,39 | $69,04 | 2,77M |
| 2026-05-27 | $69,62 | -0,11 % | $69,48 | $70,18 | $69,20 | 2,11M |
| 2026-05-26 | $69,70 | -0,43 % | $70,50 | $70,50 | $69,46 | 2,50M |
| 2026-05-22 | $70,00 | +0,53 % | $69,99 | $70,31 | $69,30 | 2,58M |