Holen Sie sich die Stockscreener-App
64.80
1.08%
0.69
Handel nachbörslich:
64.80
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $64.97 | $64.19 | $0.78 | 2,480,066.0 | +1.08% |
| 2025-08-26 | $64.29 | $63.28 | $1.01 | 5,302,729.0 | +1.07% |
| 2025-08-25 | $64.22 | $61.53 | $2.69 | 5,381,567.0 | -4.66% |
| 2025-08-22 | $66.61 | $65.70 | $0.91 | 1,520,170.0 | +1.70% |
| 2025-08-21 | $65.97 | $65.30 | $0.67 | 1,437,940.0 | -0.44% |
| 2025-08-20 | $67.15 | $65.65 | $1.50 | 1,852,784.0 | +0.00% |
| 2025-08-19 | $65.73 | $64.60 | $1.13 | 1,104,012.0 | +1.81% |
| 2025-08-18 | $65.83 | $64.39 | $1.44 | 1,924,368.0 | -1.51% |
| 2025-08-15 | $65.81 | $65.20 | $0.61 | 2,313,952.0 | +0.03% |
| 2025-08-14 | $66.23 | $65.47 | $0.76 | 2,176,340.0 | -1.19% |
| 2025-08-13 | $66.31 | $65.50 | $0.805 | 1,431,964.0 | +0.73% |
| 2025-08-12 | $65.85 | $65.11 | $0.735 | 1,711,748.0 | +0.20% |
| 2025-08-11 | $65.73 | $65.12 | $0.605 | 2,163,273.0 | +1.00% |
| 2025-08-08 | $66.27 | $64.59 | $1.67 | 1,981,003.0 | -1.35% |
| 2025-08-07 | $66.26 | $65.71 | $0.5525 | 1,643,592.0 | +0.76% |
| 2025-08-06 | $66.49 | $65.43 | $1.06 | 1,850,146.0 | -0.68% |
| 2025-08-05 | $67.09 | $65.69 | $1.40 | 1,606,761.0 | -0.87% |
| 2025-08-04 | $66.70 | $65.75 | $0.95 | 2,027,820.0 | +1.39% |
| 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% |
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 | $67.15 | $61.53 | $5.62 | 45,231,375.0 | -1.97% |
| 2025-07 | $66.83 | $63.23 | $3.60 | 42,909,527.0 | +3.90% |
| 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% |
0.20%
0.75%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):