63,797$
0,82%
Echtzeit-Aktienkurs Eversource Energy Corp.
Bid:
Ask:
Aktienkurse zur Eversource Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 63,29 | 63,74 | 62,74 | 63,65 | 0,59% | - |
| 28.09.2026 | 63,58 | 63,64 | 62,72 | 63,28 | -0,61% | 3.255.648,00 |
| 25.09.2026 | 63,90 | 63,99 | 63,15 | 63,67 | -0,20% | 2.867.438,00 |
| 24.09.2026 | 64,82 | 65,24 | 63,75 | 63,80 | -1,71% | 2.570.660,00 |
| 23.09.2026 | 66,03 | 66,10 | 64,72 | 64,91 | -2,21% | 2.890.786,00 |
| 22.09.2026 | 66,76 | 67,07 | 66,29 | 66,38 | -0,76% | 2.335.726,00 |
| 21.09.2026 | 66,95 | 67,42 | 66,60 | 66,89 | -1,23% | 2.519.593,00 |
| 18.09.2026 | 68,67 | 68,67 | 67,67 | 67,72 | -1,84% | 5.761.752,00 |
| 17.09.2026 | 68,35 | 69,05 | 67,72 | 68,99 | 1,67% | 2.591.258,00 |
| 16.09.2026 | 67,84 | 68,13 | 67,29 | 67,86 | 0,97% | 2.444.656,00 |
| 15.09.2026 | 68,36 | 68,36 | 67,06 | 67,21 | -1,64% | 2.037.129,00 |
| 14.09.2026 | 68,87 | 69,10 | 67,93 | 68,33 | -0,28% | 1.776.408,00 |
| 11.09.2026 | 69,77 | 69,83 | 68,31 | 68,52 | -0,68% | 1.756.920,00 |
| 10.09.2026 | 70,51 | 70,85 | 68,94 | 68,99 | -2,06% | 2.110.436,00 |
| 09.09.2026 | 71,41 | 71,65 | 70,07 | 70,44 | -1,47% | 2.587.923,00 |
| 08.09.2026 | 70,97 | 72,14 | 70,92 | 71,49 | 0,62% | 1.883.050,00 |
| 04.09.2026 | 70,77 | 71,77 | 70,77 | 71,05 | -0,59% | 1.695.749,00 |
| 03.09.2026 | 70,78 | 71,61 | 70,51 | 71,47 | 1,46% | 1.563.501,00 |
| 02.09.2026 | 70,47 | 70,79 | 69,60 | 70,44 | -0,09% | 1.869.192,00 |
| 01.09.2026 | 70,25 | 70,81 | 70,07 | 70,50 | 0,51% | 1.563.672,00 |
| 31.08.2026 | 70,06 | 70,40 | 69,66 | 70,14 | -0,99% | 2.872.272,00 |
| 28.08.2026 | 71,49 | 71,69 | 70,42 | 70,84 | -0,11% | 1.513.538,00 |
| 27.08.2026 | 71,11 | 71,11 | 70,40 | 70,92 | -1,05% | 1.961.495,00 |
| 26.08.2026 | 71,01 | 71,90 | 70,84 | 71,67 | 0,90% | 1.687.977,00 |
| 25.08.2026 | 71,44 | 71,60 | 70,76 | 71,03 | -0,31% | 1.751.430,00 |
| 24.08.2026 | 70,54 | 71,30 | 70,13 | 71,25 | 1,48% | 1.677.451,00 |
| 21.08.2026 | 72,51 | 72,51 | 70,14 | 70,21 | -2,69% | 2.091.019,00 |
| 20.08.2026 | 71,89 | 72,75 | 71,54 | 72,15 | 0,22% | 1.933.479,00 |
| 19.08.2026 | 72,50 | 72,88 | 71,54 | 71,99 | -0,32% | 1.280.926,00 |
| 18.08.2026 | 72,76 | 73,01 | 72,14 | 72,22 | 0,43% | 1.899.375,00 |
| 17.08.2026 | 72,14 | 72,41 | 71,61 | 71,91 | -0,62% | 2.291.199,00 |
| 14.08.2026 | 71,73 | 72,54 | 71,52 | 72,36 | 0,19% | 1.721.491,00 |
| 13.08.2026 | 71,88 | 72,48 | 71,69 | 72,22 | 0,94% | 1.694.603,00 |
| 12.08.2026 | 71,16 | 71,74 | 70,90 | 71,55 | 0,59% | 1.790.398,00 |
| 11.08.2026 | 71,20 | 71,64 | 70,62 | 71,13 | -0,06% | 2.242.140,00 |
| 10.08.2026 | 71,71 | 71,85 | 70,88 | 71,17 | -1,60% | 1.986.989,00 |
| 07.08.2026 | 71,92 | 73,05 | 71,34 | 72,33 | 0,37% | 1.491.585,00 |
| 06.08.2026 | 73,02 | 73,16 | 71,52 | 72,06 | -0,57% | 2.897.166,00 |
| 05.08.2026 | 72,92 | 72,92 | 71,86 | 72,47 | -0,32% | 2.251.940,00 |
| 04.08.2026 | 71,29 | 73,02 | 70,71 | 72,70 | 1,04% | 2.665.981,00 |
| 03.08.2026 | 71,48 | 72,70 | 71,33 | 71,95 | 0,50% | 2.812.826,00 |
| 31.07.2026 | 72,00 | 72,87 | 71,33 | 71,59 | -3,05% | 5.276.678,00 |
| 30.07.2026 | 75,59 | 75,59 | 73,23 | 73,84 | -1,23% | 3.544.199,00 |
| 29.07.2026 | 75,35 | 76,02 | 74,19 | 74,76 | -0,84% | 2.462.314,00 |
| 28.07.2026 | 75,08 | 76,57 | 74,93 | 75,39 | 0,94% | 2.563.223,00 |
| 27.07.2026 | 74,60 | 75,68 | 74,53 | 74,69 | -0,29% | 1.909.538,00 |
| 24.07.2026 | 75,02 | 75,56 | 74,64 | 74,91 | 0,39% | 1.470.770,00 |
| 23.07.2026 | 73,66 | 75,00 | 73,66 | 74,62 | 0,21% | 2.103.502,00 |
| 22.07.2026 | 73,68 | 74,68 | 73,50 | 74,46 | 1,93% | 1.602.786,00 |
| 21.07.2026 | 73,46 | 74,13 | 72,71 | 73,05 | -1,35% | 1.903.354,00 |
| 20.07.2026 | 74,68 | 75,49 | 73,78 | 74,05 | -0,76% | 1.681.306,00 |
| 17.07.2026 | 75,83 | 76,22 | 74,33 | 74,62 | -0,56% | 2.763.981,00 |
| 16.07.2026 | 73,79 | 75,13 | 73,64 | 75,04 | 1,69% | 1.303.301,00 |
| 15.07.2026 | 74,53 | 74,93 | 73,58 | 73,79 | -1,14% | 2.233.975,00 |
| 14.07.2026 | 75,41 | 76,00 | 74,44 | 74,64 | -0,29% | 1.606.005,00 |
| 13.07.2026 | 74,91 | 76,19 | 74,66 | 74,86 | 0,05% | 2.507.413,00 |
| 10.07.2026 | 74,01 | 74,87 | 74,00 | 74,82 | 1,20% | 1.452.353,00 |
| 09.07.2026 | 73,88 | 74,69 | 73,73 | 73,93 | 0,18% | 2.022.477,00 |
| 08.07.2026 | 74,66 | 74,76 | 73,70 | 73,80 | -1,27% | 1.720.364,00 |
| 07.07.2026 | 74,05 | 75,63 | 74,01 | 74,75 | 2,08% | 2.124.719,00 |
| 06.07.2026 | 74,40 | 74,45 | 72,80 | 73,23 | -1,63% | 2.369.713,00 |
| 02.07.2026 | 73,31 | 74,63 | 72,95 | 74,44 | 3,10% | 2.344.704,00 |
| 01.07.2026 | 72,39 | 73,12 | 71,90 | 72,20 | -0,10% | 2.790.879,00 |
| 30.06.2026 | 73,33 | 73,40 | 72,23 | 72,27 | -2,03% | 2.481.517,00 |
| 29.06.2026 | 73,40 | 73,78 | 73,06 | 73,77 | 0,39% | 2.932.216,00 |
| 26.06.2026 | 72,28 | 73,49 | 72,19 | 73,48 | 1,94% | 3.875.312,00 |
| 25.06.2026 | 71,91 | 72,74 | 71,49 | 72,08 | 0,52% | 1.933.776,00 |
| 24.06.2026 | 71,23 | 71,73 | 70,46 | 71,71 | 0,96% | 3.195.026,00 |
| 23.06.2026 | 70,24 | 71,29 | 69,87 | 71,03 | 1,30% | 3.501.148,00 |
| 22.06.2026 | 69,30 | 70,32 | 69,11 | 70,12 | 1,08% | 2.346.905,00 |
| 19.06.2026 | 69,36 | 69,42 | 69,35 | 69,37 | -0,31% | - |
| 18.06.2026 | 69,58 | 70,18 | 68,92 | 69,59 | 0,78% | 6.084.216,00 |
| 17.06.2026 | 69,41 | 70,11 | 68,67 | 69,05 | -1,06% | 2.501.824,00 |
| 16.06.2026 | 69,49 | 70,80 | 69,49 | 69,79 | 0,77% | 1.996.349,00 |
| 15.06.2026 | 68,68 | 69,91 | 68,43 | 69,26 | 0,83% | 2.456.712,00 |
| 12.06.2026 | 67,83 | 68,82 | 67,33 | 68,69 | 0,38% | 3.246.260,00 |
| 11.06.2026 | 69,16 | 69,97 | 68,38 | 68,43 | -1,08% | 3.679.226,00 |
| 10.06.2026 | 69,56 | 70,01 | 68,57 | 69,18 | -0,33% | 4.045.486,00 |
| 09.06.2026 | 68,45 | 69,82 | 68,02 | 69,41 | 1,94% | 3.030.809,00 |
| 08.06.2026 | 70,44 | 70,62 | 67,76 | 68,09 | -3,56% | 2.821.432,00 |
| 05.06.2026 | 70,02 | 71,46 | 69,90 | 70,60 | 1,03% | 3.105.773,00 |
| 04.06.2026 | 68,76 | 69,94 | 68,39 | 69,88 | 2,49% | 2.642.295,00 |
| 03.06.2026 | 68,32 | 69,43 | 68,10 | 68,18 | -0,48% | 3.492.233,00 |
| 02.06.2026 | 66,88 | 68,72 | 66,88 | 68,51 | 2,85% | 2.335.435,00 |
| 01.06.2026 | 67,54 | 68,05 | 66,60 | 66,61 | -2,43% | 2.297.603,00 |
| 29.05.2026 | 69,19 | 69,30 | 68,05 | 68,27 | -1,19% | 6.117.786,00 |
| 28.05.2026 | 69,44 | 70,39 | 69,04 | 69,09 | -0,76% | 2.766.556,00 |
| 27.05.2026 | 69,48 | 70,18 | 69,20 | 69,62 | -0,11% | 2.112.012,00 |
| 26.05.2026 | 70,50 | 70,50 | 69,46 | 69,70 | -0,43% | 2.496.627,00 |
| 22.05.2026 | 69,99 | 70,31 | 69,30 | 70,00 | 0,53% | 2.578.927,00 |
| 21.05.2026 | 69,09 | 70,16 | 68,73 | 69,63 | 0,84% | 2.494.517,00 |
| 20.05.2026 | 69,25 | 69,49 | 68,76 | 69,05 | 0,35% | 1.875.162,00 |
| 19.05.2026 | 67,85 | 69,16 | 67,49 | 68,81 | 1,07% | 2.222.519,00 |
| 18.05.2026 | 67,02 | 68,12 | 67,00 | 68,08 | 1,35% | 1.986.252,00 |
| 15.05.2026 | 68,49 | 68,49 | 66,83 | 67,17 | -2,38% | 2.490.085,00 |
| 14.05.2026 | 68,55 | 69,00 | 68,15 | 68,81 | 0,82% | 1.681.444,00 |
| 13.05.2026 | 68,12 | 68,64 | 67,73 | 68,25 | -0,70% | 1.970.744,00 |
| 12.05.2026 | 67,25 | 68,95 | 66,84 | 68,73 | 2,22% | 2.875.546,00 |
| 11.05.2026 | 67,19 | 68,10 | 67,10 | 67,24 | 1,10% | 2.730.087,00 |
| 08.05.2026 | 67,74 | 68,19 | 66,33 | 66,51 | -0,79% | 3.620.526,00 |