57,750€
-1,28%
Echtzeit-Aktienkurs Eversource Energy Corp.
Bid:
Ask:
Aktienkurse zur Eversource Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 58,75 | 58,75 | 58,00 | 58,00 | -0,85% | - |
| 14.05.2026 | 58,25 | 58,50 | 58,25 | 58,50 | -0,85% | - |
| 13.05.2026 | 58,25 | 59,00 | 58,25 | 59,00 | 3,51% | - |
| 12.05.2026 | 56,75 | 57,25 | 56,75 | 57,00 | 0,88% | - |
| 11.05.2026 | 56,25 | 56,50 | 56,25 | 56,50 | -1,74% | - |
| 08.05.2026 | 57,25 | 57,50 | 57,25 | 57,50 | -1,71% | - |
| 07.05.2026 | 57,75 | 58,50 | 57,75 | 58,50 | -0,85% | - |
| 06.05.2026 | 58,75 | 59,00 | 58,75 | 59,00 | -0,84% | - |
| 05.05.2026 | 59,25 | 59,50 | 59,25 | 59,50 | -1,24% | - |
| 04.05.2026 | 60,75 | 60,75 | 60,25 | 60,25 | 2,55% | - |
| 30.04.2026 | 58,75 | 59,00 | 58,75 | 58,75 | -0,42% | - |
| 29.04.2026 | 58,25 | 59,00 | 58,25 | 59,00 | 0,85% | - |
| 28.04.2026 | 58,75 | 58,75 | 58,50 | 58,50 | 0,00% | - |
| 27.04.2026 | 58,25 | 58,50 | 58,25 | 58,50 | -1,27% | - |
| 24.04.2026 | 58,75 | 59,25 | 58,75 | 59,25 | 3,95% | - |
| 23.04.2026 | 57,25 | 57,25 | 57,00 | 57,00 | -0,87% | - |
| 22.04.2026 | 57,50 | 57,50 | 57,25 | 57,50 | -1,71% | - |
| 21.04.2026 | 58,25 | 58,50 | 58,25 | 58,50 | 0,00% | - |
| 20.04.2026 | 58,75 | 58,75 | 58,50 | 58,50 | 0,00% | - |
| 17.04.2026 | 58,25 | 58,75 | 58,25 | 58,50 | 0,43% | - |
| 16.04.2026 | 58,75 | 58,75 | 58,25 | 58,25 | -0,43% | - |
| 15.04.2026 | 58,25 | 58,50 | 58,25 | 58,50 | 0,00% | - |
| 14.04.2026 | 58,25 | 58,50 | 58,25 | 58,50 | -1,68% | - |
| 13.04.2026 | 59,25 | 59,75 | 59,25 | 59,50 | -1,24% | - |
| 10.04.2026 | 60,25 | 60,50 | 60,25 | 60,25 | -0,82% | - |
| 09.04.2026 | 59,75 | 60,75 | 59,75 | 60,75 | 2,97% | - |
| 08.04.2026 | 60,25 | 60,25 | 59,00 | 59,00 | -3,67% | - |
| 07.04.2026 | 60,25 | 61,25 | 60,25 | 61,25 | 1,66% | - |
| 02.04.2026 | 59,75 | 60,25 | 59,75 | 60,25 | 0,00% | - |
| 01.04.2026 | 59,75 | 60,25 | 59,75 | 60,25 | 0,00% | - |
| 31.03.2026 | 59,75 | 60,25 | 59,75 | 60,25 | -0,82% | - |
| 30.03.2026 | 58,75 | 60,75 | 58,75 | 60,75 | 2,53% | 90,00 |
| 27.03.2026 | 58,25 | 59,25 | 58,25 | 59,25 | 2,60% | - |
| 26.03.2026 | 57,25 | 57,75 | 57,25 | 57,75 | -1,70% | - |
| 25.03.2026 | 58,25 | 58,75 | 58,25 | 58,75 | 0,86% | - |
| 24.03.2026 | 58,25 | 58,75 | 57,75 | 58,25 | 1,75% | 74,00 |
| 23.03.2026 | 57,25 | 57,75 | 57,25 | 57,25 | -0,87% | - |
| 20.03.2026 | 60,25 | 60,25 | 57,25 | 57,75 | -4,15% | - |
| 19.03.2026 | 63,25 | 63,25 | 59,75 | 60,25 | -3,98% | - |
| 18.03.2026 | 62,25 | 62,75 | 62,25 | 62,75 | -1,57% | - |
| 17.03.2026 | 62,75 | 63,75 | 62,75 | 63,75 | -0,78% | - |
| 16.03.2026 | 63,75 | 64,25 | 63,75 | 64,25 | 0,78% | - |
| 13.03.2026 | 63,25 | 63,75 | 63,25 | 63,75 | 0,79% | - |
| 12.03.2026 | 63,75 | 63,75 | 63,25 | 63,25 | 0,00% | - |
| 11.03.2026 | 63,25 | 63,75 | 63,25 | 63,25 | -0,78% | - |
| 10.03.2026 | 63,25 | 63,75 | 63,25 | 63,75 | 0,00% | - |
| 09.03.2026 | 64,75 | 64,75 | 62,75 | 63,75 | 0,00% | - |
| 06.03.2026 | 63,25 | 63,75 | 63,25 | 63,75 | 0,00% | - |
| 05.03.2026 | 64,00 | 64,50 | 63,25 | 63,75 | 0,00% | - |
| 04.03.2026 | 64,25 | 64,25 | 63,75 | 63,75 | 0,39% | - |
| 03.03.2026 | 63,75 | 63,75 | 63,25 | 63,50 | -0,39% | - |
| 02.03.2026 | 63,75 | 64,75 | 63,75 | 63,75 | -0,78% | - |
| 27.02.2026 | 63,25 | 64,75 | 62,75 | 64,25 | 0,78% | - |
| 26.02.2026 | 63,25 | 63,75 | 63,25 | 63,75 | 0,00% | - |
| 25.02.2026 | 64,25 | 64,25 | 63,75 | 63,75 | 0,00% | - |
| 24.02.2026 | 63,75 | 64,00 | 62,75 | 63,75 | 2,41% | 1,00 |
| 23.02.2026 | 61,75 | 62,25 | 61,75 | 62,25 | 0,00% | - |
| 20.02.2026 | 63,25 | 63,25 | 62,25 | 62,25 | -0,80% | - |
| 19.02.2026 | 60,75 | 63,25 | 59,75 | 62,75 | 0,80% | - |
| 18.02.2026 | 61,75 | 62,25 | 61,25 | 62,25 | 0,81% | - |
| 17.02.2026 | 61,75 | 63,00 | 61,25 | 61,75 | -0,80% | - |
| 16.02.2026 | 61,75 | 62,25 | 61,75 | 62,25 | 0,81% | - |
| 13.02.2026 | 59,25 | 62,75 | 58,25 | 61,75 | 5,11% | - |
| 12.02.2026 | 58,75 | 60,25 | 58,50 | 58,75 | -0,84% | - |
| 11.02.2026 | 58,25 | 59,25 | 57,75 | 59,25 | 1,72% | - |
| 10.02.2026 | 56,75 | 58,75 | 56,25 | 58,25 | 0,87% | - |
| 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 |
| 27.01.2026 | 59,75 | 59,75 | 58,25 | 58,75 | 0,00% | - |
| 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 | -0,42% | - |
| 19.01.2026 | 59,75 | 59,75 | 59,00 | 59,75 | -1,65% | - |
| 16.01.2026 | 60,25 | 60,75 | 59,25 | 60,75 | 0,83% | - |
| 15.01.2026 | 60,25 | 61,25 | 59,75 | 60,25 | 3,88% | - |
| 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 | 0,00% | - |
| 02.01.2026 | 57,25 | 58,25 | 57,25 | 58,25 | 1,75% | 40,00 |
| 30.12.2025 | 57,25 | 57,25 | 56,75 | 57,25 | 0,00% | - |
| 29.12.2025 | 57,25 | 57,75 | 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% | - |