Holen Sie sich die Stockscreener-App
71.07
0.52%
0.37
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 |
|---|---|---|---|---|---|
| 2026-05-01 | $71.76 | $70.17 | $1.59 | 2,149,606.0 | +0.52% |
| 2026-04-30 | $71.10 | $68.90 | $2.20 | 4,892,695.0 | +2.88% |
| 2026-04-29 | $68.76 | $67.68 | $1.08 | 1,879,578.0 | +0.20% |
| 2026-04-28 | $69.34 | $68.42 | $0.915 | 1,617,389.0 | -0.20% |
| 2026-04-27 | $69.22 | $68.28 | $0.945 | 1,435,400.0 | +0.12% |
| 2026-04-24 | $69.20 | $68.11 | $1.09 | 1,655,760.0 | -0.19% |
| 2026-04-23 | $68.85 | $67.58 | $1.27 | 1,433,045.0 | +2.57% |
| 2026-04-22 | $68.12 | $66.82 | $1.31 | 1,454,126.0 | +0.34% |
| 2026-04-21 | $68.75 | $66.81 | $1.94 | 1,633,160.0 | -2.47% |
| 2026-04-20 | $69.55 | $68.18 | $1.37 | 1,325,825.0 | -1.07% |
| 2026-04-17 | $69.36 | $68.15 | $1.21 | 1,601,932.0 | +0.10% |
| 2026-04-16 | $69.44 | $68.42 | $1.02 | 1,290,041.0 | +0.60% |
| 2026-04-15 | $69.22 | $68.10 | $1.12 | 1,831,173.0 | -0.35% |
| 2026-04-14 | $69.15 | $68.03 | $1.12 | 1,450,987.0 | +0.48% |
| 2026-04-13 | $69.98 | $68.07 | $1.92 | 1,894,778.0 | -1.84% |
| 2026-04-10 | $70.82 | $69.74 | $1.08 | 2,226,604.0 | -0.85% |
| 2026-04-09 | $71.19 | $69.76 | $1.43 | 2,565,071.0 | +0.89% |
| 2026-04-08 | $70.36 | $68.98 | $1.38 | 2,273,021.0 | +0.66% |
| 2026-04-07 | $69.79 | $69.23 | $0.56 | 1,293,052.0 | +0.07% |
| 2026-04-06 | $70.09 | $68.99 | $1.10 | 1,300,843.0 | -0.04% |
| 2026-04-02 | $69.90 | $69.09 | $0.805 | 2,481,131.0 | -0.26% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $71.76 | $70.17 | $1.59 | 2,149,606.0 | +0.00% |
| 2026-04 | $71.76 | $66.81 | $4.95 | 42,110,927.0 | +2.58% |
| 2026-03 | $76.21 | $66.32 | $9.89 | 60,411,952.0 | -9.09% |
| 2026-02 | $76.41 | $66.60 | $9.81 | 55,813,056.0 | +10.24% |
| 2026-01 | $71.60 | $65.50 | $6.10 | 46,902,461.0 | +2.67% |
Eversource Energy-Aktien (ES) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $68.84 | $64.12 | $4.72 | 50,536,153.0 | +0.55% |
| 2025-11 | $74.91 | $63.45 | $11.46 | 60,365,748.0 | -8.98% |
| 2025-10 | $75.25 | $70.33 | $4.92 | 56,867,718.0 | +3.75% |
| 2025-09 | $71.17 | $62.45 | $8.72 | 71,589,665.0 | +11.03% |
| 2025-08 | $67.15 | $61.53 | $5.62 | 46,370,561.0 | -3.07% |
| 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% |
0.90%
1.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):