71,150$
0,86%
Echtzeit-Aktienkurs Eversource Energy
Bid:
Ask:
Aktienkurse zur Eversource Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 71,25 | 71,58 | 70,50 | 71,15 | 0,86% | 2.934.459,00 |
| 11.11.2026 | 69,24 | 70,67 | 68,95 | 70,54 | 1,32% | 3.100.946,00 |
| 10.11.2026 | 69,05 | 69,75 | 68,71 | 69,62 | 0,19% | 5.138.415,00 |
| 09.11.2026 | 70,40 | 70,46 | 69,20 | 69,49 | -0,50% | 3.198.251,00 |
| 06.11.2026 | 70,47 | 71,17 | 69,82 | 69,84 | -2,89% | 3.424.371,00 |
| 05.11.2026 | 73,00 | 73,05 | 70,93 | 71,92 | 2,07% | 4.442.161,00 |
| 04.11.2026 | 69,42 | 71,54 | 69,10 | 70,46 | 2,07% | 4.551.599,00 |
| 03.11.2026 | 69,18 | 69,36 | 68,62 | 69,03 | -0,75% | 2.470.667,00 |
| 02.11.2026 | 68,36 | 69,66 | 68,21 | 69,55 | 1,46% | 2.274.016,00 |
| 30.10.2026 | 68,62 | 68,79 | 68,02 | 68,55 | 0,96% | 6.216.500,00 |
| 29.10.2026 | 67,60 | 68,29 | 66,93 | 67,90 | 1,49% | 3.675.173,00 |
| 28.10.2026 | 67,57 | 67,75 | 66,68 | 66,90 | -1,27% | 2.377.532,00 |
| 27.10.2026 | 67,65 | 67,93 | 67,13 | 67,76 | 0,31% | 1.932.865,00 |
| 26.10.2026 | 67,46 | 68,01 | 67,41 | 67,55 | 0,13% | 1.785.070,00 |
| 23.10.2026 | 67,85 | 68,08 | 67,13 | 67,46 | -0,56% | 2.838.637,00 |
| 22.10.2026 | 65,43 | 67,87 | 65,42 | 67,84 | 3,41% | 3.247.752,00 |
| 21.10.2026 | 65,58 | 65,81 | 65,35 | 65,60 | 0,24% | 3.146.826,00 |
| 20.10.2026 | 64,87 | 65,74 | 64,69 | 65,44 | 1,49% | 3.306.835,00 |
| 19.10.2026 | 66,34 | 66,60 | 64,08 | 64,48 | -3,55% | 3.633.362,00 |
| 16.10.2026 | 66,22 | 67,01 | 66,06 | 66,85 | 1,30% | 2.389.280,00 |
| 15.10.2026 | 67,52 | 67,58 | 65,83 | 65,99 | -1,02% | 2.478.443,00 |
| 14.10.2026 | 65,74 | 66,73 | 65,00 | 66,67 | 1,40% | 3.163.067,00 |
| 13.10.2026 | 66,67 | 66,67 | 65,17 | 65,75 | -0,53% | 3.592.776,00 |
| 12.10.2026 | 65,83 | 66,40 | 65,46 | 66,10 | 0,56% | 1.582.422,00 |
| 09.10.2026 | 65,60 | 65,94 | 65,42 | 65,73 | 0,06% | 2.125.653,00 |
| 08.10.2026 | 65,26 | 65,78 | 64,83 | 65,69 | 0,69% | 3.253.785,00 |
| 07.10.2026 | 65,09 | 65,68 | 64,96 | 65,24 | -0,03% | 2.289.113,00 |
| 06.10.2026 | 65,02 | 65,45 | 64,52 | 65,26 | 0,88% | 2.798.642,00 |
| 05.10.2026 | 64,53 | 65,16 | 64,03 | 64,69 | 0,29% | 2.310.065,00 |
| 02.10.2026 | 64,63 | 65,55 | 64,34 | 64,50 | 0,30% | 2.432.004,00 |
| 01.10.2026 | 64,50 | 64,50 | 63,18 | 64,31 | 0,23% | 2.296.271,00 |
| 30.09.2026 | 64,29 | 64,94 | 63,97 | 64,16 | 0,41% | 3.777.048,00 |
| 29.09.2026 | 62,76 | 64,06 | 62,75 | 63,90 | 0,98% | 2.965.398,00 |
| 28.09.2026 | 63,58 | 63,64 | 62,72 | 63,28 | -0,61% | 3.100.313,00 |
| 25.09.2026 | 63,90 | 63,99 | 63,15 | 63,67 | -0,20% | 2.867.258,00 |
| 24.09.2026 | 64,82 | 65,24 | 63,75 | 63,80 | -1,71% | 2.470.051,00 |
| 23.09.2026 | 66,03 | 66,10 | 64,72 | 64,91 | -2,21% | 2.881.723,00 |
| 22.09.2026 | 66,76 | 67,07 | 66,29 | 66,38 | -0,76% | 2.154.766,00 |
| 21.09.2026 | 66,95 | 67,42 | 66,60 | 66,89 | -1,23% | 2.515.411,00 |
| 18.09.2026 | 68,67 | 68,67 | 67,67 | 67,72 | -1,84% | 5.722.726,00 |
| 17.09.2026 | 68,35 | 69,05 | 67,72 | 68,99 | 1,67% | 2.586.046,00 |
| 16.09.2026 | 67,84 | 68,13 | 67,29 | 67,86 | 0,97% | 2.281.944,00 |
| 15.09.2026 | 68,36 | 68,36 | 67,06 | 67,21 | -1,64% | 2.036.760,00 |
| 14.09.2026 | 68,87 | 69,10 | 67,93 | 68,33 | -0,28% | 1.631.847,00 |
| 11.09.2026 | 69,77 | 69,83 | 68,31 | 68,52 | -0,68% | 1.755.359,00 |
| 10.09.2026 | 70,51 | 70,85 | 68,94 | 68,99 | -2,06% | 2.027.512,00 |
| 09.09.2026 | 71,41 | 71,65 | 70,07 | 70,44 | -1,47% | 2.587.603,00 |
| 08.09.2026 | 70,97 | 72,14 | 70,93 | 71,49 | 0,62% | 1.840.889,00 |
| 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% | 1.561.877,00 |
| 02.09.2026 | 70,47 | 70,79 | 69,60 | 70,44 | -0,09% | 1.839.344,00 |
| 01.09.2026 | 70,25 | 70,81 | 70,07 | 70,50 | 0,51% | 1.519.289,00 |
| 31.08.2026 | 70,06 | 70,40 | 69,66 | 70,14 | -0,99% | 2.783.702,00 |
| 28.08.2026 | 71,49 | 71,69 | 70,42 | 70,84 | -0,11% | 1.476.960,00 |
| 27.08.2026 | 71,11 | 71,11 | 70,40 | 70,92 | -1,05% | 1.960.869,00 |
| 26.08.2026 | 71,01 | 71,90 | 70,84 | 71,67 | 0,90% | 1.687.943,00 |
| 25.08.2026 | 71,44 | 71,60 | 70,76 | 71,03 | -0,31% | 1.750.912,00 |
| 24.08.2026 | 70,54 | 71,30 | 70,13 | 71,25 | 1,48% | 1.634.198,00 |
| 21.08.2026 | 72,51 | 72,51 | 70,14 | 70,21 | -2,69% | 2.089.301,00 |
| 20.08.2026 | 71,89 | 72,75 | 71,54 | 72,15 | 0,22% | 1.915.055,00 |
| 19.08.2026 | 72,50 | 72,88 | 71,54 | 71,99 | -0,32% | 1.206.909,00 |
| 18.08.2026 | 72,76 | 73,01 | 72,14 | 72,22 | 0,43% | 1.899.298,00 |
| 17.08.2026 | 72,14 | 72,41 | 71,61 | 71,91 | -0,62% | 2.207.574,00 |
| 14.08.2026 | 71,73 | 72,54 | 71,52 | 72,36 | 0,19% | 1.658.297,00 |
| 13.08.2026 | 71,88 | 72,48 | 71,69 | 72,22 | 0,94% | 1.694.422,00 |
| 12.08.2026 | 71,16 | 71,74 | 70,90 | 71,55 | 0,59% | 1.712.374,00 |
| 11.08.2026 | 71,20 | 71,64 | 70,62 | 71,13 | -0,06% | 2.240.791,00 |
| 10.08.2026 | 71,71 | 71,85 | 70,88 | 71,17 | -1,60% | 1.678.060,00 |
| 07.08.2026 | 71,92 | 73,05 | 71,34 | 72,33 | 0,37% | 1.483.582,00 |
| 06.08.2026 | 73,02 | 73,16 | 71,52 | 72,06 | -0,57% | 2.469.053,00 |
| 05.08.2026 | 72,92 | 72,92 | 71,86 | 72,47 | -0,32% | 2.226.302,00 |
| 04.08.2026 | 71,29 | 73,02 | 70,71 | 72,70 | 1,04% | 2.543.460,00 |
| 03.08.2026 | 71,48 | 72,70 | 71,33 | 71,95 | 0,50% | 2.771.661,00 |
| 31.07.2026 | 72,00 | 72,87 | 71,33 | 71,59 | -3,05% | 5.261.787,00 |
| 30.07.2026 | 75,59 | 75,59 | 73,23 | 73,84 | -1,23% | 3.513.884,00 |
| 29.07.2026 | 75,35 | 76,02 | 74,19 | 74,76 | -0,84% | 2.379.650,00 |
| 28.07.2026 | 75,08 | 76,57 | 74,93 | 75,39 | 0,94% | 2.464.942,00 |
| 27.07.2026 | 74,60 | 75,68 | 74,53 | 74,69 | -0,29% | 1.909.465,00 |
| 24.07.2026 | 75,02 | 75,56 | 74,64 | 74,91 | 0,39% | 1.363.779,00 |
| 23.07.2026 | 73,66 | 75,00 | 73,66 | 74,62 | 0,21% | 2.103.418,00 |
| 22.07.2026 | 73,68 | 74,68 | 73,50 | 74,46 | 1,93% | 1.602.741,00 |
| 21.07.2026 | 73,46 | 74,13 | 72,71 | 73,05 | -1,35% | 1.787.580,00 |
| 20.07.2026 | 74,68 | 75,49 | 73,78 | 74,05 | -0,76% | 1.650.407,00 |
| 17.07.2026 | 75,83 | 76,22 | 74,33 | 74,62 | -0,56% | 2.763.839,00 |
| 16.07.2026 | 73,79 | 75,13 | 73,64 | 75,04 | 1,69% | 1.288.264,00 |
| 15.07.2026 | 74,53 | 74,93 | 73,58 | 73,79 | -1,14% | 2.150.961,00 |
| 14.07.2026 | 75,41 | 76,00 | 74,44 | 74,64 | -0,29% | 1.588.613,00 |
| 13.07.2026 | 74,91 | 76,19 | 74,66 | 74,86 | 0,05% | 2.489.605,00 |
| 10.07.2026 | 74,01 | 74,87 | 74,00 | 74,82 | 1,20% | 1.439.571,00 |
| 09.07.2026 | 73,88 | 74,69 | 73,73 | 73,93 | 0,18% | 2.004.327,00 |
| 08.07.2026 | 74,66 | 74,76 | 73,70 | 73,80 | -1,27% | 1.711.643,00 |
| 07.07.2026 | 74,05 | 75,63 | 74,01 | 74,75 | 2,08% | 2.066.994,00 |
| 06.07.2026 | 74,40 | 74,45 | 72,80 | 73,23 | -1,63% | 2.324.941,00 |
| 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% | 2.697.442,00 |
| 30.06.2026 | 73,33 | 73,40 | 72,23 | 72,27 | -2,03% | 2.300.225,00 |
| 29.06.2026 | 73,40 | 73,78 | 73,06 | 73,77 | 0,39% | 2.695.862,00 |
| 26.06.2026 | 72,28 | 73,49 | 72,19 | 73,48 | 1,94% | 3.831.591,00 |
| 25.06.2026 | 71,91 | 72,74 | 71,49 | 72,08 | 0,52% | 1.901.488,00 |
| 24.06.2026 | 71,23 | 71,73 | 70,46 | 71,71 | 0,96% | 2.777.799,00 |