73,840$
-0,81%
Echtzeit-Aktienkurs Eversource Energy
Bid:
Ask:
Aktienkurse zur Eversource Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 74,64 | 74,97 | 72,73 | 73,85 | -0,79% | 2.531.541,00 |
| 06.03.2026 | 73,51 | 74,77 | 73,05 | 74,44 | 0,77% | 14,00 |
| 05.03.2026 | 73,81 | 74,09 | 72,99 | 73,87 | -1,93% | 2.172.849,00 |
| 04.03.2026 | 74,73 | 75,51 | 73,97 | 75,32 | 0,79% | 2.335.015,00 |
| 03.03.2026 | 73,50 | 75,26 | 72,33 | 74,73 | 0,42% | 2.033.212,00 |
| 02.03.2026 | 76,21 | 76,21 | 74,25 | 74,42 | -2,35% | 2.452.605,00 |
| 27.02.2026 | 75,17 | 76,41 | 75,02 | 76,21 | 1,55% | 3.083.367,00 |
| 26.02.2026 | 75,08 | 75,43 | 74,72 | 75,05 | 0,17% | 1.636.561,00 |
| 25.02.2026 | 74,89 | 75,09 | 73,22 | 74,92 | -0,28% | 2.984.613,00 |
| 24.02.2026 | 74,83 | 75,28 | 73,96 | 75,13 | 0,35% | 2.335.726,00 |
| 23.02.2026 | 73,37 | 74,98 | 73,37 | 74,87 | 1,78% | 2.455.723,00 |
| 20.02.2026 | 73,84 | 74,28 | 73,10 | 73,56 | -0,15% | 4.759.637,00 |
| 19.02.2026 | 71,71 | 74,15 | 71,71 | 73,67 | 2,72% | 2.642.119,00 |
| 18.02.2026 | 73,20 | 73,51 | 71,59 | 71,72 | -1,79% | 2.263.831,00 |
| 17.02.2026 | 74,84 | 75,00 | 72,25 | 73,03 | -0,45% | 4.114.780,00 |
| 13.02.2026 | 71,40 | 74,13 | 70,59 | 73,36 | 4,32% | 4.279.062,00 |
| 12.02.2026 | 70,30 | 71,56 | 70,03 | 70,32 | 0,14% | 2.810.835,00 |
| 11.02.2026 | 69,10 | 70,25 | 68,22 | 70,22 | 1,33% | 2.739.578,00 |
| 10.02.2026 | 67,40 | 69,69 | 67,40 | 69,30 | 2,47% | 2.323.056,00 |
| 09.02.2026 | 67,74 | 67,77 | 66,60 | 67,63 | 0,40% | 2.612.475,00 |
| 06.02.2026 | 68,56 | 68,97 | 67,12 | 67,36 | -0,55% | 3.036.818,00 |
| 05.02.2026 | 68,56 | 69,16 | 67,55 | 67,73 | -0,75% | 2.548.896,00 |
| 04.02.2026 | 69,10 | 69,39 | 68,07 | 68,24 | -0,44% | 3.332.198,00 |
| 03.02.2026 | 67,84 | 69,46 | 67,84 | 68,54 | 0,93% | 3.142.127,00 |
| 02.02.2026 | 69,11 | 69,44 | 67,75 | 67,91 | -1,76% | 3.160.708,00 |
| 30.01.2026 | 68,79 | 69,25 | 68,15 | 69,13 | 0,30% | 3.315.617,00 |
| 29.01.2026 | 70,16 | 70,84 | 68,70 | 68,92 | -1,40% | 2.967.546,00 |
| 28.01.2026 | 71,00 | 71,38 | 69,74 | 69,90 | -1,03% | 3.141.820,00 |
| 27.01.2026 | 70,18 | 70,86 | 69,88 | 70,63 | 0,43% | 1.928.311,00 |
| 26.01.2026 | 69,59 | 71,07 | 69,59 | 70,33 | 1,08% | 1.587.504,00 |
| 23.01.2026 | 70,42 | 70,52 | 68,88 | 69,58 | -1,23% | 2.441.769,00 |
| 22.01.2026 | 71,27 | 71,57 | 70,28 | 70,45 | -1,30% | 1.475.453,00 |
| 21.01.2026 | 71,32 | 71,60 | 70,55 | 71,38 | 0,83% | 2.016.003,00 |
| 20.01.2026 | 69,53 | 70,84 | 69,28 | 70,79 | 0,97% | 2.584.008,00 |
| 16.01.2026 | 69,40 | 70,32 | 69,05 | 70,11 | 0,60% | 3.203.490,00 |
| 15.01.2026 | 69,94 | 71,36 | 69,49 | 69,69 | -0,37% | 2.504.180,00 |
| 14.01.2026 | 68,69 | 70,54 | 68,43 | 69,95 | 2,27% | 3.043.063,00 |
| 13.01.2026 | 68,75 | 68,92 | 67,60 | 68,40 | -0,51% | 1.743.488,00 |
| 12.01.2026 | 67,33 | 69,21 | 66,87 | 68,75 | 1,42% | 3.227.013,00 |
| 09.01.2026 | 67,92 | 69,03 | 67,65 | 67,79 | 0,25% | 2.003.372,00 |
| 08.01.2026 | 65,62 | 68,19 | 65,53 | 67,62 | 3,05% | 2.692.497,00 |
| 07.01.2026 | 67,52 | 67,71 | 65,50 | 65,62 | -2,66% | 1.768.410,00 |
| 06.01.2026 | 67,26 | 67,69 | 67,02 | 67,41 | 0,54% | 2.156.285,00 |
| 05.01.2026 | 67,91 | 67,98 | 66,16 | 67,05 | -1,48% | 2.447.045,00 |