74,055$
-0,52%
Echtzeit-Aktienkurs Eversource Energy
Bid:
Ask:
Aktienkurse zur Eversource Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 74,64 | 74,97 | 72,73 | 73,85 | -0,79% | 2.531.541,00 |
| 06.03.2026 | 73,51 | 74,77 | 73,05 | 74,44 | 0,77% | 14,00 |
| 05.03.2026 | 73,81 | 74,09 | 72,99 | 73,87 | -1,93% | 14,00 |
| 04.03.2026 | 74,73 | 75,51 | 73,97 | 75,32 | 0,79% | 2.335.015,00 |
| 03.03.2026 | 73,50 | 75,26 | 72,33 | 74,73 | 0,42% | 2.033.212,00 |
| 02.03.2026 | 76,21 | 76,21 | 74,25 | 74,42 | -2,35% | 2.452.605,00 |
| 27.02.2026 | 75,17 | 76,41 | 75,02 | 76,21 | 1,55% | 3.083.367,00 |
| 26.02.2026 | 75,08 | 75,43 | 74,72 | 75,05 | 0,17% | 1.636.561,00 |
| 25.02.2026 | 74,89 | 75,09 | 73,22 | 74,92 | -0,28% | 2.984.613,00 |
| 24.02.2026 | 74,83 | 75,28 | 73,96 | 75,13 | 0,35% | 2.335.726,00 |
| 23.02.2026 | 73,37 | 74,98 | 73,37 | 74,87 | 1,78% | 2.455.723,00 |
| 20.02.2026 | 73,84 | 74,28 | 73,10 | 73,56 | -0,15% | 4.759.637,00 |
| 19.02.2026 | 71,71 | 74,15 | 71,71 | 73,67 | 2,72% | 2.642.119,00 |
| 18.02.2026 | 73,20 | 73,51 | 71,59 | 71,72 | -1,79% | 2.263.831,00 |
| 17.02.2026 | 74,84 | 75,00 | 72,25 | 73,03 | -0,45% | 4.114.780,00 |
| 13.02.2026 | 71,40 | 74,13 | 70,59 | 73,36 | 4,32% | 4.279.062,00 |
| 12.02.2026 | 70,30 | 71,56 | 70,03 | 70,32 | 0,14% | 2.810.835,00 |
| 11.02.2026 | 69,10 | 70,25 | 68,22 | 70,22 | 1,33% | 2.739.578,00 |
| 10.02.2026 | 67,40 | 69,69 | 67,40 | 69,30 | 2,47% | 2.323.056,00 |
| 09.02.2026 | 67,74 | 67,77 | 66,60 | 67,63 | 0,40% | 2.612.475,00 |
| 06.02.2026 | 68,56 | 68,97 | 67,12 | 67,36 | -0,55% | 3.036.818,00 |
| 05.02.2026 | 68,56 | 69,16 | 67,55 | 67,73 | -0,75% | 2.548.896,00 |
| 04.02.2026 | 69,10 | 69,39 | 68,07 | 68,24 | -0,44% | 3.332.198,00 |
| 03.02.2026 | 67,84 | 69,46 | 67,84 | 68,54 | 0,93% | 3.142.127,00 |
| 02.02.2026 | 69,11 | 69,44 | 67,75 | 67,91 | -1,76% | 3.160.708,00 |
| 30.01.2026 | 68,79 | 69,25 | 68,15 | 69,13 | 0,30% | 3.315.617,00 |
| 29.01.2026 | 70,16 | 70,84 | 68,70 | 68,92 | -1,40% | 2.967.546,00 |
| 28.01.2026 | 71,00 | 71,38 | 69,74 | 69,90 | -1,03% | 3.141.820,00 |
| 27.01.2026 | 70,18 | 70,86 | 69,88 | 70,63 | 0,43% | 1.928.311,00 |
| 26.01.2026 | 69,59 | 71,07 | 69,59 | 70,33 | 1,08% | 1.587.504,00 |
| 23.01.2026 | 70,42 | 70,52 | 68,88 | 69,58 | -1,23% | 2.441.769,00 |
| 22.01.2026 | 71,27 | 71,57 | 70,28 | 70,45 | -1,30% | 1.475.453,00 |
| 21.01.2026 | 71,32 | 71,60 | 70,55 | 71,38 | 0,83% | 2.016.003,00 |
| 20.01.2026 | 69,53 | 70,84 | 69,28 | 70,79 | 1,74% | 2.584.008,00 |
| 19.01.2026 | 68,83 | 69,58 | 68,76 | 69,58 | -0,76% | - |
| 16.01.2026 | 69,40 | 70,32 | 69,05 | 70,11 | 0,60% | 3.203.490,00 |
| 15.01.2026 | 69,94 | 71,36 | 69,49 | 69,69 | -0,37% | 2.504.180,00 |
| 14.01.2026 | 68,43 | 70,54 | 68,43 | 69,95 | 2,27% | 3.042.656,00 |
| 13.01.2026 | 68,75 | 68,92 | 67,60 | 68,40 | -0,51% | 1.743.413,00 |
| 12.01.2026 | 67,55 | 69,21 | 66,87 | 68,75 | 1,42% | 3.226.373,00 |
| 09.01.2026 | 67,99 | 69,03 | 67,65 | 67,79 | 0,25% | 2.003.038,00 |
| 08.01.2026 | 65,62 | 68,19 | 65,53 | 67,62 | 3,05% | 2.691.068,00 |
| 07.01.2026 | 67,71 | 67,71 | 65,50 | 65,62 | -2,66% | 1.768.138,00 |
| 06.01.2026 | 67,32 | 67,69 | 67,02 | 67,41 | 0,54% | 2.156.219,00 |
| 05.01.2026 | 67,81 | 67,98 | 66,16 | 67,05 | -1,48% | 2.446.954,00 |
| 02.01.2026 | 67,64 | 68,43 | 66,98 | 68,06 | 1,08% | 1.269.284,00 |
| 31.12.2025 | 67,60 | 67,78 | 67,27 | 67,33 | -0,33% | 1.564.124,00 |
| 30.12.2025 | 67,30 | 67,95 | 67,29 | 67,55 | 0,52% | 1.572.649,00 |
| 29.12.2025 | 67,10 | 67,91 | 67,10 | 67,20 | -0,06% | 1.643.836,00 |
| 26.12.2025 | 67,03 | 67,30 | 66,75 | 67,24 | 0,12% | 868.251,00 |
| 24.12.2025 | 66,51 | 67,25 | 66,41 | 67,16 | 1,19% | 844.336,00 |
| 23.12.2025 | 65,99 | 66,85 | 65,83 | 66,37 | 0,50% | 2.100.105,00 |
| 22.12.2025 | 65,74 | 66,43 | 64,12 | 66,04 | -1,67% | 4.031.348,00 |
| 19.12.2025 | 67,79 | 68,10 | 67,10 | 67,16 | -1,21% | 4.774.654,00 |
| 18.12.2025 | 67,49 | 68,18 | 67,29 | 67,98 | 1,04% | 2.284.872,00 |
| 17.12.2025 | 67,27 | 67,67 | 66,73 | 67,28 | -0,90% | 3.194.793,00 |
| 16.12.2025 | 68,58 | 68,78 | 67,09 | 67,89 | -0,70% | 2.495.471,00 |
| 15.12.2025 | 68,39 | 68,67 | 67,64 | 68,37 | 0,38% | 2.378.345,00 |
| 12.12.2025 | 67,86 | 68,35 | 67,66 | 68,11 | 0,90% | 1.574.953,00 |
| 11.12.2025 | 67,95 | 68,84 | 67,37 | 67,50 | -0,19% | 1.590.476,00 |
| 10.12.2025 | 67,95 | 67,96 | 67,06 | 67,63 | -0,29% | 2.307.885,00 |
| 09.12.2025 | 67,20 | 68,37 | 67,20 | 67,83 | 1,69% | 3.346.406,00 |
| 08.12.2025 | 66,75 | 67,52 | 66,30 | 66,70 | -0,06% | 2.283.045,00 |
| 05.12.2025 | 67,06 | 67,47 | 66,37 | 66,74 | -0,48% | 2.971.957,00 |
| 04.12.2025 | 65,92 | 67,07 | 65,37 | 67,06 | 1,65% | 3.491.281,00 |
| 03.12.2025 | 66,43 | 67,04 | 65,78 | 65,97 | -0,51% | 1.854.556,00 |
| 02.12.2025 | 66,60 | 67,00 | 66,00 | 66,31 | -0,36% | 1.838.134,00 |
| 01.12.2025 | 66,75 | 67,43 | 66,01 | 66,55 | -0,94% | 2.547.878,00 |
| 28.11.2025 | 66,56 | 67,33 | 66,49 | 67,18 | 0,72% | 823.253,00 |
| 26.11.2025 | 66,17 | 66,78 | 65,98 | 66,70 | 1,15% | 1.543.980,00 |
| 25.11.2025 | 65,83 | 66,15 | 65,34 | 65,94 | 0,40% | 2.354.175,00 |
| 24.11.2025 | 65,39 | 65,84 | 64,80 | 65,68 | 1,75% | 3.874.592,00 |
| 21.11.2025 | 63,68 | 65,07 | 63,55 | 64,55 | 1,57% | 4.199.476,00 |
| 20.11.2025 | 65,35 | 65,88 | 63,45 | 63,55 | -2,62% | 5.815.332,00 |
| 19.11.2025 | 70,41 | 71,54 | 64,84 | 65,26 | -12,45% | 10.394.547,00 |
| 18.11.2025 | 74,34 | 74,67 | 73,96 | 74,54 | 0,69% | 2.706.789,00 |
| 17.11.2025 | 73,74 | 74,24 | 73,44 | 74,03 | 1,00% | 1.803.537,00 |
| 14.11.2025 | 73,41 | 74,25 | 73,26 | 73,30 | -0,53% | 2.525.974,00 |
| 13.11.2025 | 73,25 | 74,22 | 73,13 | 73,69 | 0,11% | 2.138.477,00 |
| 12.11.2025 | 73,48 | 73,72 | 72,82 | 73,61 | 0,38% | 2.027.681,00 |
| 11.11.2025 | 73,10 | 73,48 | 72,38 | 73,33 | 1,13% | 2.570.985,00 |
| 10.11.2025 | 72,91 | 73,05 | 71,61 | 72,51 | -0,73% | 2.776.327,00 |
| 07.11.2025 | 71,77 | 73,15 | 71,77 | 73,04 | 2,10% | 2.698.397,00 |
| 06.11.2025 | 71,79 | 73,11 | 71,15 | 71,54 | -1,88% | 2.715.721,00 |
| 05.11.2025 | 74,29 | 74,29 | 72,07 | 72,91 | -1,23% | 3.167.647,00 |
| 04.11.2025 | 74,68 | 74,91 | 73,58 | 73,82 | -0,73% | 3.324.652,00 |
| 03.11.2025 | 73,63 | 74,63 | 72,31 | 74,36 | 0,75% | 2.631.912,00 |
| 31.10.2025 | 73,51 | 74,34 | 72,74 | 73,81 | 0,01% | 3.103.669,00 |
| 30.10.2025 | 73,50 | 74,29 | 73,38 | 73,80 | -0,01% | 2.358.872,00 |
| 29.10.2025 | 74,57 | 74,72 | 73,37 | 73,81 | -1,43% | 1.960.839,00 |
| 28.10.2025 | 75,09 | 75,25 | 73,38 | 74,88 | 0,23% | 2.287.380,00 |
| 27.10.2025 | 74,71 | 74,78 | 73,73 | 74,71 | 0,05% | 1.680.519,00 |
| 24.10.2025 | 73,99 | 75,05 | 73,70 | 74,67 | 1,09% | 1.781.303,00 |
| 23.10.2025 | 73,09 | 73,98 | 72,94 | 73,87 | 1,02% | - |
| 22.10.2025 | 73,21 | 73,55 | 72,65 | 73,12 | -0,12% | 2.771.786,00 |
| 21.10.2025 | 74,14 | 74,19 | 72,91 | 73,21 | 0,49% | 2.544.329,00 |
| 20.10.2025 | 73,05 | 73,36 | 72,14 | 72,85 | 0,66% | 2.344.437,00 |
| 17.10.2025 | 71,48 | 72,48 | 71,48 | 72,37 | 1,42% | - |
| 16.10.2025 | 72,22 | 72,67 | 71,19 | 71,36 | -1,22% | 1.915.561,00 |
| 15.10.2025 | 71,10 | 72,48 | 70,71 | 72,24 | 2,34% | 2.094.346,00 |