Holen Sie sich die Stockscreener-App
65.55
0.83%
-0.55
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 |
|---|---|---|---|---|---|
| 2025-08-01 | $66.58 | $65.22 | $1.36 | 2,841,074.0 | -0.83% |
| 2025-07-31 | $66.30 | $65.51 | $0.79 | 4,534,204.0 | +0.17% |
| 2025-07-30 | $66.83 | $65.77 | $1.06 | 1,804,018.0 | -0.57% |
| 2025-07-29 | $66.42 | $65.06 | $1.36 | 1,754,992.0 | +1.83% |
| 2025-07-28 | $66.57 | $64.98 | $1.59 | 1,708,781.0 | -2.16% |
| 2025-07-25 | $66.79 | $66.19 | $0.595 | 1,715,470.0 | +0.32% |
| 2025-07-24 | $66.57 | $66.07 | $0.50 | 1,593,942.0 | +0.06% |
| 2025-07-23 | $66.41 | $66.04 | $0.37 | 961,915.0 | -0.36% |
| 2025-07-22 | $66.68 | $65.45 | $1.23 | 1,591,236.0 | +1.63% |
| 2025-07-21 | $65.97 | $65.07 | $0.90 | 1,378,801.0 | +0.20% |
| 2025-07-18 | $65.55 | $64.79 | $0.76 | 3,747,404.0 | +0.88% |
| 2025-07-17 | $65.25 | $64.32 | $0.93 | 2,084,444.0 | +0.08% |
| 2025-07-16 | $65.47 | $64.36 | $1.11 | 1,960,833.0 | +0.11% |
| 2025-07-15 | $65.44 | $64.29 | $1.15 | 1,478,978.0 | -1.01% |
| 2025-07-14 | $66.19 | $65.08 | $1.11 | 2,174,223.0 | -0.50% |
| 2025-07-11 | $66.06 | $65.17 | $0.895 | 1,605,847.0 | -0.61% |
| 2025-07-10 | $66.13 | $64.10 | $2.03 | 1,484,596.0 | +1.54% |
| 2025-07-09 | $65.14 | $63.92 | $1.22 | 1,971,897.0 | +0.85% |
| 2025-07-08 | $64.78 | $63.23 | $1.55 | 2,251,665.0 | +0.26% |
| 2025-07-07 | $64.83 | $64.06 | $0.774 | 1,643,930.0 | -0.25% |
| 2025-07-03 | $65.11 | $64.28 | $0.84 | 1,471,270.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $66.58 | $65.22 | $1.36 | 2,841,074.0 | +0.00% |
| 2025-07 | $66.83 | $63.23 | $3.60 | 45,750,601.0 | +3.03% |
| 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% |
0.84%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):