67,980$
1,04%
Echtzeit-Aktienkurs Eversource Energy
Bid:
Ask:
Aktienkurse zur Eversource Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,35% | 3.874.592,00 |
| 20.11.2025 | 65,35 | 65,88 | 63,45 | 63,55 | -2,62% | 5.815.322,00 |
| 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 | 0,46% | 1.803.537,00 |
| 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 | 73,55 | 74,34 | 72,74 | 73,81 | 0,01% | 3.064.458,00 |
| 30.10.2025 | 73,50 | 74,29 | 73,38 | 73,80 | -0,01% | 2.358.038,00 |
| 29.10.2025 | 74,72 | 74,72 | 73,37 | 73,81 | -1,43% | 1.939.026,00 |
| 28.10.2025 | 74,93 | 75,25 | 73,38 | 74,88 | 0,23% | 2.256.131,00 |
| 27.10.2025 | 74,71 | 74,78 | 73,73 | 74,71 | 0,05% | 1.647.013,00 |
| 24.10.2025 | 73,99 | 75,05 | 73,70 | 74,67 | 1,06% | 1.781.303,00 |
| 23.10.2025 | 73,27 | 74,02 | 73,00 | 73,89 | 1,05% | 2.328.873,00 |
| 22.10.2025 | 73,25 | 73,55 | 72,65 | 73,12 | -0,12% | 2.768.788,00 |
| 21.10.2025 | 74,19 | 74,19 | 72,91 | 73,21 | 0,49% | 2.459.460,00 |
| 20.10.2025 | 73,28 | 73,36 | 72,14 | 72,85 | 0,40% | 2.255.025,00 |
| 17.10.2025 | 71,83 | 72,57 | 71,52 | 72,56 | 1,68% | 2.691.887,00 |
| 16.10.2025 | 72,22 | 72,67 | 71,19 | 71,36 | -1,22% | 1.915.561,00 |
| 15.10.2025 | 70,73 | 72,48 | 70,71 | 72,24 | 2,34% | 2.075.650,00 |
| 14.10.2025 | 70,80 | 71,30 | 70,34 | 70,59 | -0,54% | 2.963.765,00 |
| 13.10.2025 | 71,67 | 72,08 | 70,60 | 70,97 | -1,91% | 2.640.798,00 |
| 10.10.2025 | 72,67 | 72,82 | 71,92 | 72,35 | -0,06% | 1.432.396,00 |
| 09.10.2025 | 73,50 | 73,51 | 72,33 | 72,39 | -1,50% | 1.758.265,00 |
| 08.10.2025 | 73,06 | 74,46 | 72,64 | 73,49 | 0,89% | 2.899.015,00 |
| 07.10.2025 | 72,87 | 73,07 | 72,01 | 72,84 | 0,19% | 3.319.654,00 |
| 06.10.2025 | 72,68 | 73,17 | 72,50 | 72,70 | 1,27% | 2.681.426,00 |
| 02.10.2025 | 71,46 | 71,96 | 71,02 | 71,79 | 0,27% | 2.871.444,00 |
| 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 |