61,250€
-1,61%
Echtzeit-Aktienkurs Eversource Energy Corp.
Bid:
Ask:
Aktienkurse zur Eversource Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 61,75 | 63,00 | 61,25 | 61,75 | -0,80% | - |
| 16.02.2026 | 61,75 | 62,25 | 61,75 | 62,25 | 5,96% | - |
| 12.02.2026 | 58,75 | 60,25 | 58,50 | 58,75 | 1,73% | - |
| 09.02.2026 | 56,75 | 57,75 | 56,75 | 57,75 | 0,87% | - |
| 06.02.2026 | 58,50 | 58,50 | 57,25 | 57,25 | -2,97% | - |
| 05.02.2026 | 57,75 | 59,00 | 57,75 | 59,00 | 1,29% | - |
| 04.02.2026 | 58,25 | 58,25 | 57,75 | 58,25 | 0,87% | - |
| 03.02.2026 | 57,50 | 57,75 | 57,50 | 57,75 | -1,28% | - |
| 02.02.2026 | 58,25 | 59,00 | 55,50 | 58,50 | 1,30% | - |
| 30.01.2026 | 57,75 | 57,75 | 57,25 | 57,75 | -0,86% | - |
| 29.01.2026 | 58,25 | 58,75 | 57,50 | 58,25 | -0,85% | - |
| 28.01.2026 | 58,75 | 60,00 | 58,75 | 58,75 | 0,00% | 1,00 |
| 26.01.2026 | 59,00 | 59,00 | 58,25 | 58,75 | -2,49% | - |
| 23.01.2026 | 60,25 | 61,00 | 60,00 | 60,25 | -1,63% | - |
| 22.01.2026 | 60,75 | 61,25 | 60,75 | 61,25 | 0,82% | - |
| 21.01.2026 | 60,25 | 60,75 | 60,25 | 60,75 | 2,10% | - |
| 20.01.2026 | 60,00 | 60,00 | 59,50 | 59,50 | -2,06% | - |
| 16.01.2026 | 60,25 | 60,75 | 59,25 | 60,75 | 4,74% | - |
| 14.01.2026 | 58,75 | 58,75 | 58,00 | 58,00 | -2,11% | - |
| 13.01.2026 | 59,00 | 59,25 | 59,00 | 59,25 | 1,72% | - |
| 12.01.2026 | 58,25 | 59,00 | 57,50 | 58,25 | 0,87% | - |
| 09.01.2026 | 57,75 | 58,25 | 57,75 | 57,75 | 3,59% | - |
| 08.01.2026 | 56,75 | 56,75 | 55,75 | 55,75 | -2,19% | - |
| 07.01.2026 | 57,75 | 57,75 | 57,00 | 57,00 | -1,30% | - |
| 06.01.2026 | 57,25 | 57,75 | 56,25 | 57,75 | -0,86% | - |
| 05.01.2026 | 58,25 | 58,25 | 58,00 | 58,25 | 1,75% | - |
| 30.12.2025 | 57,25 | 57,25 | 56,75 | 57,25 | 0,88% | - |
| 23.12.2025 | 56,25 | 56,75 | 55,75 | 56,75 | 1,79% | - |
| 22.12.2025 | 57,25 | 58,50 | 54,75 | 55,75 | -4,29% | 30,00 |
| 19.12.2025 | 57,25 | 58,25 | 57,25 | 58,25 | 0,87% | - |
| 18.12.2025 | 57,75 | 57,75 | 57,25 | 57,75 | 0,87% | - |
| 17.12.2025 | 58,25 | 58,25 | 57,25 | 57,25 | -0,87% | - |
| 16.12.2025 | 58,25 | 58,25 | 57,75 | 57,75 | -2,12% | - |
| 15.12.2025 | 58,00 | 59,00 | 58,00 | 59,00 | 2,16% | - |
| 12.12.2025 | 57,75 | 58,25 | 57,25 | 57,75 | 0,43% | 19,00 |
| 11.12.2025 | 57,75 | 57,75 | 57,25 | 57,50 | -0,43% | - |
| 10.12.2025 | 58,25 | 58,75 | 57,75 | 57,75 | 0,87% | - |
| 09.12.2025 | 57,75 | 57,75 | 57,25 | 57,25 | 0,88% | - |
| 08.12.2025 | 57,25 | 57,25 | 56,75 | 56,75 | -1,73% | - |
| 05.12.2025 | 57,75 | 57,75 | 57,25 | 57,75 | 1,76% | - |
| 03.12.2025 | 57,25 | 57,25 | 56,75 | 56,75 | -0,87% | - |
| 02.12.2025 | 57,25 | 57,50 | 57,25 | 57,25 | -1,29% | - |
| 01.12.2025 | 58,25 | 58,25 | 57,25 | 58,00 | 0,43% | - |
| 27.11.2025 | 57,50 | 57,75 | 57,50 | 57,75 | 0,43% | - |
| 26.11.2025 | 57,00 | 57,75 | 56,75 | 57,50 | 1,32% | - |
| 25.11.2025 | 57,25 | 57,50 | 56,25 | 56,75 | 0,44% | - |
| 24.11.2025 | 56,75 | 57,25 | 55,75 | 56,50 | 3,20% | - |
| 21.11.2025 | 55,25 | 55,25 | 54,75 | 54,75 | -3,95% | - |
| 20.11.2025 | 56,25 | 57,75 | 56,25 | 57,00 | -0,44% | 36,00 |
| 19.11.2025 | 64,25 | 64,75 | 57,25 | 57,25 | -10,20% | 104,00 |
| 18.11.2025 | 63,25 | 63,75 | 63,25 | 63,75 | 0,79% | - |
| 17.11.2025 | 63,25 | 64,25 | 63,25 | 63,25 | -0,78% | - |
| 14.11.2025 | 63,25 | 64,25 | 62,75 | 63,75 | 0,00% | - |
| 12.11.2025 | 63,25 | 63,75 | 63,25 | 63,75 | 0,00% | - |
| 10.11.2025 | 63,25 | 63,75 | 62,75 | 63,75 | 3,24% | - |
| 07.11.2025 | 61,75 | 62,25 | 61,75 | 61,75 | -1,59% | - |
| 06.11.2025 | 63,25 | 63,50 | 61,75 | 62,75 | -1,95% | - |
| 05.11.2025 | 64,25 | 64,75 | 62,75 | 64,00 | -0,39% | - |
| 04.11.2025 | 64,75 | 64,75 | 63,75 | 64,25 | 0,00% | 200,00 |
| 03.11.2025 | 64,25 | 64,25 | 64,00 | 64,25 | 0,00% | - |
| 31.10.2025 | 63,25 | 64,75 | 63,25 | 64,25 | 0,00% | - |
| 30.10.2025 | 63,75 | 64,25 | 63,25 | 64,25 | 0,39% | - |
| 29.10.2025 | 64,25 | 64,75 | 63,75 | 64,00 | -1,92% | - |
| 28.10.2025 | 64,25 | 65,25 | 64,25 | 65,25 | 1,56% | - |
| 27.10.2025 | 64,25 | 65,25 | 64,25 | 64,25 | 1,18% | 155,00 |
| 24.10.2025 | 63,75 | 64,25 | 63,25 | 63,50 | 0,40% | - |
| 23.10.2025 | 62,75 | 63,25 | 62,75 | 63,25 | 0,00% | - |
| 22.10.2025 | 63,25 | 63,25 | 62,75 | 63,25 | 0,80% | - |
| 21.10.2025 | 62,75 | 64,25 | 62,75 | 62,75 | 0,00% | 30,00 |
| 20.10.2025 | 61,75 | 62,75 | 61,50 | 62,75 | 1,62% | - |
| 17.10.2025 | 61,25 | 61,75 | 59,75 | 61,75 | -0,80% | - |
| 16.10.2025 | 62,00 | 62,25 | 61,75 | 62,25 | 2,05% | - |
| 15.10.2025 | 61,25 | 61,25 | 61,00 | 61,00 | 0,41% | - |
| 14.10.2025 | 61,25 | 61,25 | 60,50 | 60,75 | -3,95% | - |
| 13.10.2025 | 62,25 | 63,25 | 62,25 | 63,25 | 1,61% | - |
| 10.10.2025 | 63,25 | 63,25 | 62,25 | 62,25 | -1,58% | - |
| 09.10.2025 | 63,25 | 63,25 | 62,75 | 63,25 | 0,00% | - |
| 08.10.2025 | 62,25 | 64,25 | 62,25 | 63,25 | 0,80% | - |
| 07.10.2025 | 62,25 | 63,00 | 61,75 | 62,75 | 1,21% | - |
| 06.10.2025 | 61,75 | 62,75 | 61,75 | 62,00 | 1,22% | 80,00 |
| 03.10.2025 | 61,50 | 61,75 | 61,25 | 61,25 | 0,00% | - |
| 02.10.2025 | 61,25 | 61,50 | 60,50 | 61,25 | 1,66% | - |
| 01.10.2025 | 60,75 | 60,75 | 60,25 | 60,25 | 1,26% | - |
| 29.09.2025 | 59,25 | 60,50 | 59,00 | 59,50 | -0,42% | - |
| 26.09.2025 | 58,75 | 59,75 | 58,75 | 59,75 | 1,27% | - |
| 25.09.2025 | 58,75 | 59,00 | 58,75 | 59,00 | 0,43% | - |
| 24.09.2025 | 58,75 | 58,75 | 58,50 | 58,75 | 0,00% | - |
| 23.09.2025 | 56,75 | 58,75 | 56,75 | 58,75 | 3,52% | 13,00 |
| 19.09.2025 | 54,25 | 58,75 | 54,25 | 56,75 | 5,09% | 1,00 |
| 18.09.2025 | 54,25 | 54,50 | 53,75 | 54,00 | 1,41% | - |
| 17.09.2025 | 53,75 | 53,75 | 53,25 | 53,25 | -2,29% | - |
| 16.09.2025 | 55,75 | 55,75 | 54,25 | 54,50 | -3,11% | - |
| 15.09.2025 | 55,75 | 56,25 | 55,75 | 56,25 | 0,90% | - |
| 12.09.2025 | 55,25 | 55,75 | 55,25 | 55,75 | 1,83% | - |
| 10.09.2025 | 54,75 | 54,75 | 54,00 | 54,75 | 1,86% | - |
| 05.09.2025 | 54,75 | 54,75 | 53,75 | 53,75 | -0,92% | - |
| 04.09.2025 | 54,25 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 03.09.2025 | 54,75 | 55,25 | 53,75 | 53,75 | -1,83% | - |
| 02.09.2025 | 55,25 | 55,25 | 54,25 | 54,75 | -1,35% | 14,00 |
| 01.09.2025 | 54,75 | 55,75 | 54,25 | 55,50 | 1,37% | - |