60,500€
0,83%
Echtzeit-Aktienkurs Eversource Energy Corp.
Bid:
Ask:
Aktienkurse zur Eversource Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 60,50 | 61,25 | 60,00 | 60,50 | 0,41% | - |
| 17.06.2026 | 60,50 | 60,50 | 59,75 | 60,25 | 0,00% | - |
| 16.06.2026 | 59,50 | 60,75 | 59,50 | 60,25 | 0,84% | - |
| 15.06.2026 | 60,50 | 60,50 | 57,50 | 59,75 | 0,84% | 4.829,00 |
| 12.06.2026 | 59,00 | 59,75 | 58,25 | 59,25 | 0,00% | 8,00 |
| 11.06.2026 | 60,50 | 61,00 | 59,25 | 59,25 | -0,84% | - |
| 10.06.2026 | 60,00 | 60,75 | 59,00 | 59,75 | -0,42% | - |
| 09.06.2026 | 59,50 | 60,75 | 58,75 | 60,00 | 1,69% | - |
| 08.06.2026 | 61,50 | 62,50 | 58,75 | 59,00 | -3,28% | 780,00 |
| 05.06.2026 | 59,50 | 62,25 | 59,50 | 61,00 | 1,67% | - |
| 04.06.2026 | 58,50 | 60,25 | 58,00 | 60,00 | 2,13% | - |
| 03.06.2026 | 59,00 | 59,75 | 58,75 | 58,75 | 0,00% | - |
| 02.06.2026 | 57,00 | 59,25 | 57,00 | 58,75 | 2,62% | 836,00 |
| 01.06.2026 | 59,00 | 59,50 | 57,25 | 57,25 | -2,55% | - |
| 29.05.2026 | 59,50 | 60,00 | 58,25 | 58,75 | -0,84% | - |
| 28.05.2026 | 60,00 | 61,00 | 59,25 | 59,25 | -0,84% | 21,00 |
| 27.05.2026 | 60,00 | 60,25 | 59,25 | 59,75 | 0,00% | - |
| 26.05.2026 | 60,75 | 60,75 | 59,75 | 59,75 | -2,05% | - |
| 25.05.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 1,24% | - |
| 22.05.2026 | 60,00 | 60,75 | 59,75 | 60,25 | 0,84% | 3.400,00 |
| 21.05.2026 | 59,50 | 60,25 | 58,50 | 59,75 | 0,00% | - |
| 20.05.2026 | 59,50 | 60,25 | 59,50 | 59,75 | 0,84% | 450,00 |
| 19.05.2026 | 58,00 | 59,75 | 58,00 | 59,25 | 1,72% | - |
| 18.05.2026 | 56,75 | 58,25 | 56,50 | 58,25 | 0,87% | 180,00 |
| 15.05.2026 | 58,25 | 59,50 | 57,25 | 57,75 | -2,12% | - |
| 14.05.2026 | 58,50 | 59,25 | 58,25 | 59,00 | 1,29% | - |
| 13.05.2026 | 59,00 | 59,00 | 57,75 | 58,25 | -0,85% | - |
| 12.05.2026 | 57,00 | 58,75 | 56,75 | 58,75 | 2,62% | 2.254,00 |
| 11.05.2026 | 56,50 | 57,75 | 56,50 | 57,25 | 1,78% | - |
| 08.05.2026 | 57,50 | 57,75 | 56,25 | 56,25 | -1,75% | 1.008,00 |
| 07.05.2026 | 58,25 | 59,00 | 56,75 | 57,25 | -2,14% | 1.630,00 |
| 06.05.2026 | 59,00 | 59,50 | 58,25 | 58,50 | -0,43% | 320,00 |
| 05.05.2026 | 59,50 | 61,00 | 58,75 | 58,75 | -0,84% | - |
| 04.05.2026 | 60,50 | 61,00 | 58,75 | 59,25 | -1,66% | - |
| 30.04.2026 | 58,50 | 60,75 | 58,50 | 60,25 | 2,55% | - |
| 29.04.2026 | 59,00 | 59,00 | 57,75 | 58,75 | 0,43% | - |
| 28.04.2026 | 58,50 | 59,50 | 58,00 | 58,50 | -0,43% | - |
| 27.04.2026 | 58,50 | 59,25 | 58,25 | 58,75 | 0,00% | 2.325,00 |
| 24.04.2026 | 59,25 | 59,50 | 58,25 | 58,75 | 0,00% | - |
| 23.04.2026 | 57,00 | 58,75 | 57,00 | 58,75 | 2,62% | - |
| 22.04.2026 | 57,25 | 58,00 | 57,25 | 57,25 | 0,00% | - |
| 21.04.2026 | 58,25 | 59,00 | 56,50 | 57,25 | -1,72% | - |
| 20.04.2026 | 58,00 | 59,25 | 57,75 | 58,25 | -0,43% | - |
| 17.04.2026 | 58,75 | 59,00 | 57,75 | 58,50 | -0,43% | - |
| 16.04.2026 | 58,50 | 58,75 | 58,25 | 58,75 | 0,86% | - |
| 15.04.2026 | 58,50 | 59,00 | 57,75 | 58,25 | -0,43% | 4.800,00 |
| 14.04.2026 | 58,50 | 58,75 | 57,75 | 58,50 | 0,43% | 1.250,00 |
| 13.04.2026 | 59,50 | 60,75 | 57,75 | 58,25 | -2,10% | - |
| 10.04.2026 | 60,50 | 61,25 | 59,50 | 59,50 | -0,83% | - |
| 09.04.2026 | 59,75 | 60,75 | 59,75 | 60,00 | 0,42% | - |
| 08.04.2026 | 60,00 | 62,00 | 59,25 | 59,75 | 0,00% | 11.520,00 |
| 07.04.2026 | 60,25 | 61,00 | 59,75 | 59,75 | -0,83% | 1.682,00 |
| 02.04.2026 | 59,25 | 60,75 | 58,25 | 60,25 | 0,00% | - |
| 01.04.2026 | 60,25 | 60,75 | 58,75 | 60,25 | 0,84% | - |
| 31.03.2026 | 60,25 | 60,50 | 59,00 | 59,75 | 0,00% | - |
| 30.03.2026 | 58,75 | 60,75 | 58,75 | 59,75 | 1,70% | - |
| 27.03.2026 | 58,75 | 59,50 | 58,25 | 58,75 | 0,00% | - |
| 26.03.2026 | 57,75 | 59,25 | 57,25 | 58,75 | 2,17% | - |
| 25.03.2026 | 58,25 | 60,00 | 57,50 | 57,50 | -1,29% | - |
| 24.03.2026 | 58,25 | 58,75 | 57,75 | 58,25 | 0,00% | - |
| 23.03.2026 | 57,25 | 58,75 | 56,75 | 58,25 | 0,87% | 4.800,00 |
| 20.03.2026 | 60,25 | 60,25 | 57,25 | 57,75 | -3,75% | - |
| 19.03.2026 | 63,25 | 63,50 | 60,00 | 60,00 | -5,51% | - |
| 18.03.2026 | 63,25 | 63,75 | 62,75 | 63,50 | 1,20% | - |
| 17.03.2026 | 63,75 | 64,00 | 62,75 | 62,75 | -1,57% | - |
| 16.03.2026 | 64,25 | 64,25 | 62,75 | 63,75 | 0,00% | - |
| 13.03.2026 | 63,75 | 64,75 | 63,75 | 63,75 | 0,00% | - |
| 12.03.2026 | 63,75 | 64,75 | 63,25 | 63,75 | 0,00% | - |
| 11.03.2026 | 63,25 | 64,25 | 63,25 | 63,75 | 0,79% | - |
| 10.03.2026 | 63,75 | 64,25 | 62,75 | 63,25 | -0,78% | - |
| 09.03.2026 | 64,75 | 65,00 | 62,75 | 63,75 | -0,78% | - |
| 06.03.2026 | 63,75 | 64,25 | 62,75 | 64,25 | 0,78% | - |
| 05.03.2026 | 64,00 | 64,50 | 63,25 | 63,75 | -1,54% | - |
| 04.03.2026 | 63,75 | 64,75 | 63,75 | 64,75 | 0,78% | - |
| 03.03.2026 | 63,50 | 65,00 | 62,50 | 64,25 | 0,78% | 18.500,00 |
| 02.03.2026 | 63,75 | 65,25 | 63,75 | 63,75 | -1,16% | - |
| 27.02.2026 | 63,25 | 64,75 | 63,00 | 64,50 | 1,57% | - |
| 26.02.2026 | 63,25 | 63,75 | 63,25 | 63,50 | 0,40% | - |
| 25.02.2026 | 63,75 | 64,25 | 62,25 | 63,25 | -0,78% | - |
| 24.02.2026 | 63,75 | 63,75 | 62,75 | 63,75 | 0,00% | - |
| 23.02.2026 | 62,25 | 63,75 | 61,75 | 63,75 | 2,41% | - |
| 20.02.2026 | 62,75 | 63,25 | 62,25 | 62,25 | -0,80% | - |
| 19.02.2026 | 60,75 | 63,25 | 59,75 | 62,75 | 3,29% | - |
| 18.02.2026 | 61,75 | 62,25 | 60,75 | 60,75 | -1,62% | - |
| 17.02.2026 | 61,75 | 63,25 | 60,75 | 61,75 | 0,00% | - |
| 16.02.2026 | 61,75 | 62,25 | 61,75 | 61,75 | 0,00% | - |
| 13.02.2026 | 59,25 | 62,75 | 58,25 | 61,75 | 4,66% | - |
| 12.02.2026 | 59,25 | 60,25 | 58,50 | 59,00 | -0,42% | - |
| 11.02.2026 | 58,25 | 59,25 | 57,75 | 59,25 | 1,72% | - |
| 10.02.2026 | 56,75 | 58,75 | 56,25 | 58,25 | 2,64% | - |
| 09.02.2026 | 57,75 | 57,75 | 56,00 | 56,75 | 0,00% | 28.571,00 |
| 06.02.2026 | 57,25 | 58,25 | 56,75 | 56,75 | -1,30% | - |
| 05.02.2026 | 59,00 | 59,00 | 57,25 | 57,50 | -0,43% | 15.600,00 |
| 04.02.2026 | 57,75 | 58,75 | 57,75 | 57,75 | -0,43% | 520,00 |
| 03.02.2026 | 57,75 | 58,75 | 57,75 | 58,00 | 0,43% | - |
| 02.02.2026 | 57,25 | 59,00 | 55,50 | 57,75 | -0,86% | - |
| 30.01.2026 | 57,25 | 58,75 | 57,25 | 58,25 | 0,87% | 11.160,00 |
| 29.01.2026 | 58,75 | 59,25 | 57,25 | 57,75 | -1,70% | - |
| 28.01.2026 | 59,50 | 59,50 | 58,25 | 58,75 | 0,00% | - |
| 27.01.2026 | 59,75 | 59,75 | 58,25 | 58,75 | -0,84% | 6.750,00 |