67,485$
0,11%
Echtzeit-Aktienkurs Eversource Energy Corp.
Bid:
Ask:
Aktienkurse zur Eversource Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 67,26 | 67,69 | 67,02 | 67,41 | 0,54% | 2.156.285,00 |
| 05.01.2026 | 67,81 | 67,98 | 66,16 | 67,05 | -1,48% | 2.447.045,00 |
| 02.01.2026 | 67,79 | 68,43 | 66,98 | 68,06 | 1,08% | 1.269.293,00 |
| 31.12.2025 | 67,60 | 67,78 | 67,27 | 67,33 | -0,33% | 1.564.124,00 |
| 30.12.2025 | 67,29 | 67,95 | 67,29 | 67,55 | 0,52% | 1.595.149,00 |
| 29.12.2025 | 67,13 | 67,91 | 67,10 | 67,20 | -0,06% | 1.644.860,00 |
| 26.12.2025 | 67,03 | 67,30 | 66,75 | 67,24 | 0,12% | 876.263,00 |
| 24.12.2025 | 66,51 | 67,25 | 66,41 | 67,16 | 1,19% | 844.336,00 |
| 23.12.2025 | 66,00 | 66,85 | 65,83 | 66,37 | 0,50% | 2.114.533,00 |
| 22.12.2025 | 65,74 | 66,43 | 64,12 | 66,04 | -1,67% | 4.055.748,00 |
| 19.12.2025 | 67,85 | 68,10 | 67,10 | 67,16 | -1,21% | 4.984.116,00 |
| 18.12.2025 | 67,49 | 68,18 | 67,29 | 67,98 | 1,04% | 2.307.010,00 |
| 17.12.2025 | 67,27 | 67,67 | 66,73 | 67,28 | -0,90% | 3.231.566,00 |
| 16.12.2025 | 68,70 | 68,78 | 67,09 | 67,89 | -0,70% | 2.496.749,00 |
| 15.12.2025 | 68,39 | 68,67 | 67,64 | 68,37 | 0,38% | 2.583.899,00 |
| 12.12.2025 | 67,81 | 68,35 | 67,66 | 68,11 | 0,90% | 1.766.509,00 |
| 11.12.2025 | 67,95 | 68,84 | 67,37 | 67,50 | -0,19% | 1.591.837,00 |
| 10.12.2025 | 67,95 | 67,96 | 67,06 | 67,63 | -0,29% | 2.505.033,00 |
| 09.12.2025 | 67,32 | 68,37 | 67,20 | 67,83 | 1,69% | 3.520.965,00 |
| 08.12.2025 | 66,90 | 67,52 | 66,30 | 66,70 | -0,06% | 2.668.616,00 |
| 05.12.2025 | 67,06 | 67,47 | 66,37 | 66,74 | -0,48% | 2.980.012,00 |
| 04.12.2025 | 65,92 | 67,07 | 65,37 | 67,06 | 1,65% | 3.493.201,00 |
| 03.12.2025 | 66,51 | 67,04 | 65,78 | 65,97 | -0,51% | 1.854.594,00 |
| 02.12.2025 | 66,89 | 67,00 | 66,00 | 66,31 | -0,36% | 1.838.528,00 |
| 01.12.2025 | 66,75 | 67,43 | 66,01 | 66,55 | -0,94% | 2.547.901,00 |
| 28.11.2025 | 66,51 | 67,33 | 66,49 | 67,18 | 0,72% | 823.278,00 |
| 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% | 2.356.522,00 |
| 24.11.2025 | 65,39 | 65,84 | 64,80 | 65,68 | 1,75% | 4.035.267,00 |
| 21.11.2025 | 64,00 | 65,07 | 63,55 | 64,55 | 1,57% | 4.206.114,00 |
| 20.11.2025 | 65,36 | 65,88 | 63,45 | 63,55 | -2,62% | 5.818.663,00 |
| 19.11.2025 | 70,41 | 71,54 | 64,84 | 65,26 | -12,45% | 10.405.059,00 |
| 18.11.2025 | 74,34 | 74,67 | 73,96 | 74,54 | 0,69% | 2.710.230,00 |
| 17.11.2025 | 73,63 | 74,24 | 73,44 | 74,03 | 1,00% | 1.805.039,00 |
| 14.11.2025 | 73,41 | 74,25 | 73,26 | 73,30 | -0,53% | 2.526.778,00 |
| 13.11.2025 | 73,47 | 74,22 | 73,13 | 73,69 | 0,11% | 2.142.199,00 |
| 12.11.2025 | 73,48 | 73,72 | 72,82 | 73,61 | 0,38% | 2.047.350,00 |
| 11.11.2025 | 73,10 | 73,48 | 72,38 | 73,33 | 1,13% | 2.591.681,00 |
| 10.11.2025 | 72,91 | 73,05 | 71,61 | 72,51 | -0,73% | 2.778.781,00 |
| 07.11.2025 | 71,86 | 73,15 | 71,77 | 73,04 | 2,10% | 2.701.725,00 |
| 06.11.2025 | 71,76 | 73,11 | 71,15 | 71,54 | -1,88% | 2.716.777,00 |
| 05.11.2025 | 73,99 | 74,29 | 72,07 | 72,91 | -1,23% | 3.167.833,00 |
| 04.11.2025 | 74,68 | 74,91 | 73,58 | 73,82 | -0,73% | 3.406.584,00 |
| 03.11.2025 | 73,63 | 74,63 | 72,31 | 74,36 | 0,75% | 2.638.601,00 |
| 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 | 73,89 | 75,05 | 73,70 | 74,67 | 1,09% | 1.807.266,00 |
| 23.10.2025 | 73,09 | 73,98 | 72,94 | 73,87 | 1,02% | 2.336.239,00 |
| 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 |
| 14.10.2025 | 70,80 | 71,30 | 70,34 | 70,59 | -0,54% | 2.986.805,00 |
| 13.10.2025 | 71,55 | 72,08 | 70,60 | 70,97 | -1,91% | 2.970.784,00 |
| 10.10.2025 | 72,74 | 72,82 | 71,92 | 72,35 | -0,06% | 1.459.101,00 |
| 09.10.2025 | 73,50 | 73,51 | 72,33 | 72,39 | -1,50% | 1.770.997,00 |
| 08.10.2025 | 73,13 | 74,46 | 72,64 | 73,49 | 0,89% | 2.916.598,00 |
| 07.10.2025 | 72,91 | 73,07 | 72,01 | 72,84 | 0,19% | 3.379.917,00 |
| 06.10.2025 | 72,82 | 73,17 | 72,50 | 72,70 | 0,23% | 2.719.549,00 |
| 03.10.2025 | 72,00 | 73,48 | 71,86 | 72,53 | 1,03% | 2.659.160,00 |
| 02.10.2025 | 71,06 | 71,96 | 71,02 | 71,79 | 0,27% | 2.994.272,00 |
| 01.10.2025 | 71,62 | 71,99 | 71,17 | 71,60 | 0,65% | 3.625.043,00 |
| 30.09.2025 | 70,52 | 71,17 | 70,06 | 71,14 | 0,86% | 2.599.164,00 |
| 29.09.2025 | 69,85 | 70,65 | 69,47 | 70,53 | 1,09% | 2.462.548,00 |
| 26.09.2025 | 68,83 | 69,97 | 68,59 | 69,77 | 1,85% | 3.139.238,00 |
| 25.09.2025 | 68,71 | 69,52 | 68,43 | 68,50 | -0,87% | 3.175.517,00 |
| 24.09.2025 | 69,44 | 69,64 | 68,88 | 69,10 | -0,46% | 3.835.422,00 |
| 23.09.2025 | 67,60 | 69,47 | 67,44 | 69,42 | 2,60% | 3.831.174,00 |
| 22.09.2025 | 66,00 | 68,61 | 65,40 | 67,66 | 0,99% | 6.796.760,00 |
| 19.09.2025 | 64,41 | 69,47 | 63,69 | 67,00 | 4,88% | 13.698.208,00 |
| 18.09.2025 | 63,00 | 64,15 | 62,89 | 63,88 | 0,92% | 3.176.749,00 |
| 17.09.2025 | 63,96 | 64,18 | 63,23 | 63,30 | -0,19% | 2.604.107,00 |
| 16.09.2025 | 65,39 | 65,45 | 63,36 | 63,42 | -3,21% | 2.994.706,00 |
| 15.09.2025 | 65,80 | 66,24 | 65,39 | 65,52 | -0,27% | 2.869.694,00 |
| 12.09.2025 | 64,79 | 65,84 | 64,60 | 65,70 | 1,00% | 2.169.037,00 |
| 11.09.2025 | 64,01 | 65,10 | 63,57 | 65,05 | 1,62% | 2.725.542,00 |
| 10.09.2025 | 64,02 | 64,24 | 63,54 | 64,01 | 0,20% | 3.130.291,00 |
| 09.09.2025 | 62,87 | 64,50 | 62,63 | 63,88 | 1,62% | 3.149.343,00 |
| 08.09.2025 | 63,47 | 63,72 | 62,45 | 62,86 | -1,05% | 2.591.023,00 |
| 05.09.2025 | 63,57 | 63,77 | 62,95 | 63,53 | 0,17% | 1.653.359,00 |
| 04.09.2025 | 63,75 | 63,81 | 62,77 | 63,42 | 0,19% | 2.336.856,00 |
| 03.09.2025 | 63,24 | 63,62 | 62,98 | 63,30 | -0,63% | 1.944.658,00 |
| 02.09.2025 | 63,95 | 64,14 | 63,02 | 63,70 | -0,58% | 1.780.311,00 |
| 29.08.2025 | 64,30 | 64,75 | 63,96 | 64,07 | -0,36% | 1.740.724,00 |
| 28.08.2025 | 64,72 | 64,91 | 64,09 | 64,30 | -0,77% | 1.886.896,00 |
| 27.08.2025 | 64,56 | 64,97 | 64,19 | 64,80 | 1,08% | 2.512.687,00 |
| 26.08.2025 | 63,37 | 64,29 | 63,28 | 64,11 | 1,14% | 5.334.728,00 |
| 25.08.2025 | 63,50 | 64,22 | 61,53 | 63,39 | -4,72% | 6.013.482,00 |
| 22.08.2025 | 65,90 | 66,61 | 65,70 | 66,53 | 1,70% | 1.528.820,00 |
| 21.08.2025 | 65,64 | 65,97 | 65,30 | 65,42 | -0,44% | 1.456.422,00 |
| 20.08.2025 | 66,20 | 67,15 | 65,65 | 65,71 | 0,00% | 1.853.013,00 |
| 19.08.2025 | 64,60 | 65,73 | 64,60 | 65,71 | 1,81% | 1.375.949,00 |
| 18.08.2025 | 65,69 | 65,83 | 64,39 | 64,54 | -1,51% | 1.924.378,00 |
| 15.08.2025 | 65,76 | 65,81 | 65,20 | 65,53 | 0,03% | 2.313.961,00 |
| 14.08.2025 | 65,97 | 66,23 | 65,47 | 65,51 | -1,19% | 2.176.864,00 |