Holen Sie sich die Stockscreener-App
64.45
0.15%
-0.10
Handel nachbörslich:
64.45
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ES?
Forum
Prognose
Dividendenhistorie
Eversource Energy-Aktien (ES) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $64.95 | $63.95 | $1.01 | 1,855,880.0 | -0.15% |
| 2025-07-01 | $65.12 | $63.30 | $1.82 | 2,135,201.0 | +1.46% |
| 2025-06-30 | $64.41 | $61.88 | $2.53 | 4,396,023.0 | +0.41% |
| 2025-06-27 | $64.25 | $63.11 | $1.14 | 2,853,990.0 | +0.17% |
| 2025-06-26 | $63.45 | $62.48 | $0.97 | 2,387,152.0 | +1.26% |
| 2025-06-25 | $63.72 | $62.39 | $1.33 | 2,292,732.0 | -2.16% |
| 2025-06-24 | $64.11 | $63.35 | $0.755 | 2,793,809.0 | +0.74% |
| 2025-06-23 | $63.77 | $62.77 | $1.00 | 3,175,408.0 | +1.36% |
| 2025-06-20 | $63.36 | $62.29 | $1.07 | 5,066,147.0 | +0.19% |
| 2025-06-18 | $63.45 | $62.35 | $1.09 | 2,798,726.0 | -1.27% |
| 2025-06-17 | $64.56 | $62.94 | $1.62 | 2,567,904.0 | -1.80% |
| 2025-06-16 | $65.91 | $64.04 | $1.87 | 1,934,874.0 | -1.30% |
| 2025-06-13 | $66.11 | $64.91 | $1.20 | 1,750,882.0 | -0.90% |
| 2025-06-12 | $66.09 | $65.43 | $0.66 | 1,634,401.0 | +0.38% |
| 2025-06-11 | $66.17 | $65.45 | $0.7199 | 1,393,666.0 | -0.52% |
| 2025-06-10 | $66.17 | $65.27 | $0.90 | 2,142,168.0 | +0.38% |
| 2025-06-09 | $66.24 | $65.10 | $1.14 | 1,840,317.0 | +0.23% |
| 2025-06-06 | $65.56 | $64.80 | $0.76 | 2,738,334.0 | +0.29% |
| 2025-06-05 | $65.71 | $64.39 | $1.32 | 4,306,850.0 | +0.99% |
| 2025-06-04 | $65.45 | $64.54 | $0.91 | 2,980,984.0 | -0.90% |
| 2025-06-03 | $65.42 | $64.54 | $0.88 | 2,927,772.0 | +0.51% |
Eversource Energy-Aktien (ES) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Eversource Energy-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ES-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Eversource Energy-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Eversource Energy-Aktien (ES) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $65.12 | $63.30 | $1.82 | 5,846,961.0 | +1.30% |
| 2025-06 | $66.24 | $61.88 | $4.36 | 53,757,282.0 | -1.84% |
| 2025-05 | $66.16 | $56.70 | $9.45 | 56,866,151.0 | +8.96% |
| 2025-04 | $63.50 | $52.28 | $11.22 | 68,606,846.0 | -4.23% |
| 2025-03 | $63.53 | $57.87 | $5.66 | 44,542,895.0 | -1.43% |
| 2025-02 | $64.37 | $56.71 | $7.66 | 58,825,037.0 | +9.24% |
| 2025-01 | $59.59 | $54.75 | $4.84 | 59,073,427.0 | +0.44% |
Eversource Energy-Aktien (ES) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $64.49 | $55.82 | $8.67 | 41,031,981.0 | -11.15% |
| 2024-11 | $66.24 | $59.88 | $6.36 | 41,688,666.0 | -2.07% |
| 2024-10 | $68.10 | $63.10 | $5.00 | 43,241,139.0 | -3.23% |
| 2024-09 | $69.01 | $65.81 | $3.20 | 35,916,977.0 | +0.77% |
| 2024-08 | $68.72 | $63.77 | $4.95 | 49,595,549.0 | +4.04% |
| 2024-07 | $66.07 | $56.27 | $9.80 | 44,864,328.0 | +14.46% |
| 2024-06 | $61.03 | $56.30 | $4.73 | 35,332,379.0 | -4.25% |
| 2024-05 | $63.24 | $56.06 | $7.18 | 43,853,468.0 | -2.29% |
| 2024-04 | $61.18 | $56.67 | $4.51 | 40,491,888.0 | +1.42% |
| 2024-03 | $60.78 | $56.16 | $4.62 | 53,449,166.0 | +1.82% |
| 2024-02 | $59.55 | $52.71 | $6.84 | 67,570,664.0 | +8.26% |
| 2024-01 | $64.64 | $52.09 | $12.55 | 77,233,171.0 | -12.15% |
Eversource Energy-Aktien (ES) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $64.56 | $59.16 | $5.40 | 46,209,157.0 | +3.89% |
| 2023-11 | $60.83 | $52.03 | $8.80 | 67,146,997.0 | +10.45% |
| 2023-10 | $59.26 | $52.21 | $7.05 | 66,888,912.0 | -7.50% |
| 2023-09 | $64.84 | $57.22 | $7.62 | 50,068,614.0 | -8.88% |
| 2023-08 | $72.33 | $63.30 | $9.03 | 44,561,260.0 | -11.77% |
| 2023-07 | $74.81 | $69.70 | $5.11 | 40,809,699.0 | +1.99% |
| 2023-06 | $72.34 | $68.05 | $4.29 | 45,490,660.0 | +2.44% |
| 2023-05 | $78.64 | $67.79 | $10.84 | 41,827,012.0 | -10.80% |
| 2023-04 | $81.36 | $76.72 | $4.64 | 29,310,969.0 | -0.83% |
| 2023-03 | $78.48 | $72.46 | $6.02 | 49,774,680.0 | +3.85% |
| 2023-02 | $84.00 | $75.31 | $8.69 | 31,809,496.0 | -8.47% |
| 2023-01 | $86.84 | $77.39 | $9.45 | 29,658,941.0 | -1.80% |
0.85%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):