71,600$
0,65%
Echtzeit-Aktienkurs Eversource Energy Corp.
Bid:
Ask:
Aktienkurse zur Eversource Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 71,61 | 71,99 | 71,17 | 71,60 | 0,65% | 3.624.236,00 |
| 30.09.2025 | 70,07 | 71,17 | 70,06 | 71,14 | 0,86% | 2.599.119,00 |
| 29.09.2025 | 69,61 | 70,65 | 69,47 | 70,53 | 1,09% | 2.347.530,00 |
| 26.09.2025 | 68,71 | 69,97 | 68,59 | 69,77 | 1,85% | 3.132.001,00 |
| 25.09.2025 | 68,71 | 69,52 | 68,43 | 68,50 | -0,87% | 2.985.642,00 |
| 24.09.2025 | 69,35 | 69,64 | 68,88 | 69,10 | -0,46% | 3.782.031,00 |
| 23.09.2025 | 67,77 | 69,47 | 67,44 | 69,42 | 2,60% | 3.826.991,00 |
| 22.09.2025 | 66,10 | 68,61 | 65,40 | 67,66 | 0,99% | 6.796.419,00 |
| 19.09.2025 | 64,41 | 69,47 | 63,69 | 67,00 | 4,88% | 13.483.372,00 |
| 18.09.2025 | 63,00 | 64,15 | 62,89 | 63,88 | 0,92% | 3.147.594,00 |
| 17.09.2025 | 64,06 | 64,18 | 63,23 | 63,30 | -0,19% | 2.582.842,00 |
| 16.09.2025 | 65,39 | 65,45 | 63,36 | 63,42 | -3,21% | 2.994.352,00 |
| 15.09.2025 | 65,75 | 66,24 | 65,39 | 65,52 | -0,27% | 2.638.643,00 |
| 12.09.2025 | 64,89 | 65,84 | 64,60 | 65,70 | 1,00% | 2.168.831,00 |
| 11.09.2025 | 64,12 | 65,10 | 63,57 | 65,05 | 1,62% | 2.720.833,00 |
| 10.09.2025 | 64,02 | 64,24 | 63,54 | 64,01 | 0,20% | 3.055.207,00 |
| 09.09.2025 | 62,87 | 64,50 | 62,63 | 63,88 | 1,62% | 2.982.168,00 |
| 08.09.2025 | 63,47 | 63,72 | 62,45 | 62,86 | -1,05% | 2.533.032,00 |
| 05.09.2025 | 63,55 | 63,77 | 62,95 | 63,53 | 0,17% | 1.585.012,00 |
| 04.09.2025 | 63,65 | 63,81 | 62,77 | 63,42 | 0,19% | 2.174.232,00 |
| 03.09.2025 | 63,45 | 63,62 | 62,98 | 63,30 | -0,63% | 1.944.654,00 |
| 02.09.2025 | 63,95 | 64,14 | 63,02 | 63,70 | -0,58% | 1.774.441,00 |
| 29.08.2025 | 64,30 | 64,75 | 63,96 | 64,07 | -0,36% | 1.740.724,00 |
| 28.08.2025 | 64,91 | 64,91 | 64,09 | 64,30 | -0,77% | 1.875.875,00 |
| 27.08.2025 | 64,53 | 64,97 | 64,19 | 64,80 | 1,08% | 2.476.684,00 |
| 26.08.2025 | 63,50 | 64,29 | 63,28 | 64,11 | 1,14% | 5.258.252,00 |
| 25.08.2025 | 63,50 | 64,22 | 61,53 | 63,39 | -4,72% | 5.973.025,00 |
| 22.08.2025 | 65,70 | 66,61 | 65,70 | 66,53 | 1,70% | 1.520.179,00 |
| 21.08.2025 | 65,77 | 65,97 | 65,30 | 65,42 | -0,44% | 1.257.273,00 |
| 20.08.2025 | 65,97 | 67,15 | 65,65 | 65,71 | 0,00% | 1.827.752,00 |
| 19.08.2025 | 64,75 | 65,73 | 64,60 | 65,71 | 1,81% | 1.102.947,00 |
| 18.08.2025 | 65,69 | 65,83 | 64,39 | 64,54 | -1,51% | 1.924.351,00 |
| 15.08.2025 | 65,56 | 65,81 | 65,20 | 65,53 | 0,03% | 2.296.482,00 |
| 14.08.2025 | 65,90 | 66,23 | 65,47 | 65,51 | -1,19% | 2.154.772,00 |
| 13.08.2025 | 65,77 | 66,31 | 65,51 | 66,30 | 0,73% | 1.426.751,00 |
| 12.08.2025 | 65,76 | 65,85 | 65,12 | 65,82 | 0,20% | 1.710.443,00 |
| 11.08.2025 | 65,56 | 65,73 | 65,13 | 65,69 | 1,00% | 2.130.578,00 |
| 08.08.2025 | 65,95 | 66,27 | 64,59 | 65,04 | -1,35% | 1.979.972,00 |
| 07.08.2025 | 65,71 | 66,26 | 65,71 | 65,93 | 0,76% | 1.634.738,00 |
| 06.08.2025 | 66,28 | 66,49 | 65,43 | 65,43 | -0,68% | 1.850.127,00 |
| 05.08.2025 | 66,67 | 67,09 | 65,69 | 65,88 | -0,87% | 1.508.257,00 |
| 04.08.2025 | 65,83 | 66,70 | 65,75 | 66,46 | 1,39% | 2.010.294,00 |
| 01.08.2025 | 66,00 | 66,58 | 65,22 | 65,55 | -0,83% | 2.841.173,00 |
| 31.07.2025 | 65,72 | 66,30 | 65,51 | 66,10 | 0,17% | 4.524.211,00 |
| 30.07.2025 | 66,37 | 66,83 | 65,77 | 65,99 | -0,57% | 1.803.638,00 |
| 29.07.2025 | 65,23 | 66,42 | 65,06 | 66,37 | 1,83% | 1.754.946,00 |
| 28.07.2025 | 66,57 | 66,57 | 64,98 | 65,18 | -2,16% | 1.692.068,00 |
| 25.07.2025 | 66,38 | 66,79 | 66,20 | 66,62 | 0,32% | 1.683.387,00 |
| 24.07.2025 | 66,57 | 66,57 | 66,07 | 66,41 | 0,06% | 1.570.517,00 |
| 23.07.2025 | 66,75 | 66,88 | 66,03 | 66,37 | -0,36% | 1.599.123,00 |
| 22.07.2025 | 65,72 | 66,68 | 65,45 | 66,61 | 1,63% | 1.506.892,00 |
| 21.07.2025 | 65,55 | 65,97 | 65,07 | 65,54 | 0,20% | 1.378.922,00 |
| 18.07.2025 | 65,04 | 65,55 | 64,79 | 65,41 | 0,88% | 3.696.986,00 |
| 17.07.2025 | 64,67 | 65,25 | 64,32 | 64,84 | 0,08% | 2.082.605,00 |
| 16.07.2025 | 65,47 | 65,47 | 64,36 | 64,79 | 0,11% | 1.960.860,00 |
| 15.07.2025 | 65,38 | 65,44 | 64,29 | 64,72 | -1,01% | 1.456.893,00 |
| 14.07.2025 | 65,63 | 66,20 | 65,08 | 65,38 | -0,50% | 2.174.189,00 |
| 11.07.2025 | 65,52 | 66,07 | 65,17 | 65,71 | -0,61% | 1.605.788,00 |
| 10.07.2025 | 64,53 | 66,13 | 64,10 | 66,11 | 1,54% | 1.484.552,00 |
| 09.07.2025 | 64,86 | 65,14 | 63,92 | 65,11 | 0,85% | 1.971.696,00 |
| 08.07.2025 | 63,95 | 64,78 | 63,23 | 64,56 | 0,26% | 2.238.854,00 |
| 07.07.2025 | 64,84 | 64,84 | 64,06 | 64,39 | -0,25% | 1.643.929,00 |
| 03.07.2025 | 64,64 | 65,12 | 64,28 | 64,55 | 0,16% | 1.471.270,00 |
| 02.07.2025 | 64,18 | 64,95 | 63,95 | 64,45 | -0,15% | 1.852.313,00 |
| 01.07.2025 | 63,68 | 65,12 | 63,30 | 64,55 | 1,46% | 2.135.192,00 |
| 30.06.2025 | 63,19 | 64,41 | 61,88 | 63,62 | 0,41% | 4.355.508,00 |
| 27.06.2025 | 63,38 | 64,25 | 63,11 | 63,36 | 0,17% | 2.803.013,00 |
| 26.06.2025 | 62,69 | 63,45 | 62,48 | 63,25 | 1,26% | 2.383.867,00 |
| 25.06.2025 | 63,36 | 63,72 | 62,39 | 62,46 | -2,16% | 2.292.661,00 |
| 24.06.2025 | 63,41 | 64,11 | 63,36 | 63,84 | 0,74% | 2.793.808,00 |
| 23.06.2025 | 63,00 | 63,77 | 62,77 | 63,37 | 1,36% | 3.042.014,00 |
| 20.06.2025 | 62,69 | 63,36 | 62,29 | 62,52 | 0,19% | 5.034.683,00 |
| 18.06.2025 | 63,32 | 63,45 | 62,36 | 62,40 | -1,27% | 2.799.284,00 |
| 17.06.2025 | 64,32 | 64,56 | 62,94 | 63,20 | -1,80% | 2.527.622,00 |
| 16.06.2025 | 65,54 | 65,91 | 64,04 | 64,36 | -1,30% | 1.933.455,00 |
| 13.06.2025 | 65,81 | 66,11 | 64,91 | 65,21 | -0,90% | 1.750.110,00 |
| 12.06.2025 | 65,62 | 66,09 | 65,43 | 65,80 | 0,38% | 1.608.382,00 |
| 11.06.2025 | 65,92 | 66,17 | 65,45 | 65,55 | -0,52% | 1.391.746,00 |
| 10.06.2025 | 65,53 | 66,17 | 65,27 | 65,89 | 0,38% | 1.761.274,00 |
| 09.06.2025 | 65,41 | 66,24 | 65,10 | 65,64 | 0,23% | 1.820.927,00 |
| 06.06.2025 | 65,28 | 65,56 | 64,80 | 65,49 | 0,29% | 2.738.495,00 |
| 05.06.2025 | 64,57 | 65,71 | 64,39 | 65,30 | 0,99% | 4.307.080,00 |
| 04.06.2025 | 65,30 | 65,45 | 64,54 | 64,66 | -0,90% | 2.958.683,00 |
| 03.06.2025 | 65,04 | 65,42 | 64,54 | 65,25 | 0,51% | 2.927.961,00 |
| 02.06.2025 | 64,19 | 64,96 | 63,76 | 64,92 | 0,17% | 1.773.601,00 |
| 30.05.2025 | 63,30 | 65,10 | 63,26 | 64,81 | 1,12% | 5.616.280,00 |
| 29.05.2025 | 63,30 | 64,26 | 63,05 | 64,09 | 1,14% | 1.764.705,00 |
| 28.05.2025 | 64,50 | 64,51 | 63,02 | 63,37 | -1,92% | 1.588.283,00 |
| 27.05.2025 | 64,00 | 64,91 | 63,30 | 64,61 | 1,81% | 2.255.563,00 |
| 23.05.2025 | 63,34 | 63,49 | 62,22 | 63,46 | 0,63% | 1.587.253,00 |
| 22.05.2025 | 63,14 | 63,45 | 62,30 | 63,06 | -1,41% | 1.947.251,00 |
| 21.05.2025 | 65,37 | 65,37 | 63,85 | 63,96 | -2,43% | 2.673.759,00 |
| 20.05.2025 | 64,25 | 66,16 | 63,79 | 65,55 | 3,18% | 3.664.507,00 |
| 19.05.2025 | 62,67 | 63,61 | 62,65 | 63,53 | 0,52% | 1.886.523,00 |
| 16.05.2025 | 62,26 | 63,27 | 62,01 | 63,20 | 1,31% | 2.129.317,00 |
| 15.05.2025 | 60,75 | 62,49 | 60,75 | 62,38 | 1,68% | 2.928.340,00 |
| 14.05.2025 | 62,36 | 62,45 | 60,62 | 61,35 | -2,48% | 2.663.291,00 |
| 13.05.2025 | 62,31 | 63,51 | 61,80 | 62,91 | 1,06% | 2.667.891,00 |
| 12.05.2025 | 62,99 | 63,01 | 61,79 | 62,25 | -1,19% | 2.200.406,00 |
| 09.05.2025 | 62,81 | 63,33 | 62,53 | 63,00 | 0,46% | 2.325.814,00 |