74,110$
0,42%
Echtzeit-Aktienkurs Eversource Energy Corp.
Bid:
Ask:
Aktienkurse zur Eversource Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 73,55 | 74,67 | 73,55 | 74,11 | 0,42% | 63.622,00 |
| 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% | 3.875.312,00 |
| 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 |
| 23.06.2026 | 70,24 | 71,29 | 69,87 | 71,03 | 1,30% | 3.456.813,00 |
| 22.06.2026 | 69,30 | 70,32 | 69,11 | 70,12 | 0,76% | 2.346.757,00 |
| 18.06.2026 | 69,58 | 70,18 | 68,92 | 69,59 | 0,78% | 6.084.216,00 |
| 17.06.2026 | 69,41 | 70,11 | 68,67 | 69,05 | -1,06% | 2.483.795,00 |
| 16.06.2026 | 69,49 | 70,80 | 69,49 | 69,79 | 0,77% | 1.972.654,00 |
| 15.06.2026 | 68,68 | 69,91 | 68,43 | 69,26 | 0,83% | 2.454.388,00 |
| 12.06.2026 | 67,83 | 68,82 | 67,33 | 68,69 | 0,38% | 3.246.260,00 |
| 11.06.2026 | 69,16 | 69,97 | 68,38 | 68,43 | -1,08% | 3.606.411,00 |
| 10.06.2026 | 69,56 | 70,01 | 68,57 | 69,18 | -0,33% | 3.982.215,00 |
| 09.06.2026 | 68,45 | 69,82 | 68,02 | 69,41 | 1,94% | 3.028.839,00 |
| 08.06.2026 | 70,44 | 70,62 | 67,76 | 68,09 | -3,56% | 2.787.542,00 |
| 05.06.2026 | 70,02 | 71,46 | 69,90 | 70,60 | 1,03% | 3.105.773,00 |
| 04.06.2026 | 68,76 | 69,94 | 68,39 | 69,88 | 2,49% | 2.595.594,00 |
| 03.06.2026 | 68,32 | 69,43 | 68,10 | 68,18 | -0,48% | 3.476.976,00 |
| 02.06.2026 | 66,88 | 68,72 | 66,88 | 68,51 | 2,85% | 2.176.816,00 |
| 01.06.2026 | 67,54 | 68,05 | 66,60 | 66,61 | -2,43% | 2.283.046,00 |
| 29.05.2026 | 69,19 | 69,30 | 68,05 | 68,27 | -1,19% | 6.117.786,00 |
| 28.05.2026 | 69,44 | 70,39 | 69,04 | 69,09 | -0,76% | 2.766.463,00 |
| 27.05.2026 | 69,48 | 70,18 | 69,20 | 69,62 | -0,11% | 2.088.569,00 |
| 26.05.2026 | 70,50 | 70,50 | 69,46 | 69,70 | -0,43% | 2.496.566,00 |
| 22.05.2026 | 69,99 | 70,31 | 69,30 | 70,00 | 0,53% | 2.578.927,00 |
| 21.05.2026 | 69,09 | 70,16 | 68,73 | 69,63 | 0,84% | 2.369.908,00 |
| 20.05.2026 | 69,25 | 69,49 | 68,76 | 69,05 | 0,35% | 1.699.351,00 |
| 19.05.2026 | 67,85 | 69,16 | 67,49 | 68,81 | 1,07% | 2.218.261,00 |
| 18.05.2026 | 67,02 | 68,12 | 67,00 | 68,08 | 1,35% | 1.918.856,00 |
| 15.05.2026 | 68,49 | 68,49 | 66,83 | 67,17 | -2,38% | 2.490.085,00 |
| 14.05.2026 | 68,55 | 69,00 | 68,15 | 68,81 | 0,82% | 1.653.458,00 |
| 13.05.2026 | 68,12 | 68,64 | 67,73 | 68,25 | -0,70% | 1.787.978,00 |
| 12.05.2026 | 67,25 | 68,95 | 66,84 | 68,73 | 2,22% | 2.811.488,00 |
| 11.05.2026 | 67,19 | 68,10 | 67,10 | 67,24 | 1,10% | 2.389.772,00 |
| 08.05.2026 | 67,74 | 68,19 | 66,33 | 66,51 | -0,79% | 3.620.526,00 |
| 07.05.2026 | 67,69 | 67,96 | 66,47 | 67,04 | -2,16% | 2.999.430,00 |
| 06.05.2026 | 68,71 | 69,28 | 68,36 | 68,52 | -0,55% | 1.925.490,00 |
| 05.05.2026 | 69,65 | 69,94 | 68,87 | 68,90 | -0,78% | 2.000.334,00 |
| 04.05.2026 | 70,60 | 70,95 | 68,83 | 69,44 | -2,29% | 1.795.790,00 |
| 01.05.2026 | 70,70 | 71,76 | 70,17 | 71,07 | 0,52% | 2.150.136,00 |
| 30.04.2026 | 69,22 | 71,10 | 68,90 | 70,70 | 2,88% | 4.694.311,00 |
| 29.04.2026 | 68,05 | 68,76 | 67,68 | 68,72 | 0,20% | 1.865.550,00 |
| 28.04.2026 | 69,13 | 69,34 | 68,43 | 68,58 | -0,20% | 1.617.389,00 |
| 27.04.2026 | 68,81 | 69,23 | 68,28 | 68,72 | 0,12% | 1.435.289,00 |
| 24.04.2026 | 68,93 | 69,20 | 68,11 | 68,64 | -0,19% | 1.655.760,00 |
| 23.04.2026 | 67,69 | 68,85 | 67,59 | 68,77 | 2,57% | 1.433.079,00 |
| 22.04.2026 | 67,49 | 68,13 | 66,82 | 67,05 | 0,34% | 1.450.547,00 |
| 21.04.2026 | 68,72 | 68,75 | 66,81 | 66,82 | -2,47% | 1.633.198,00 |
| 20.04.2026 | 68,87 | 69,55 | 68,18 | 68,51 | -1,07% | 1.325.484,00 |
| 17.04.2026 | 69,36 | 69,36 | 68,15 | 69,25 | 0,10% | 1.650.194,00 |
| 16.04.2026 | 68,71 | 69,44 | 68,42 | 69,18 | 0,60% | 1.290.128,00 |
| 15.04.2026 | 68,59 | 69,22 | 68,10 | 68,77 | -0,35% | 1.829.978,00 |
| 14.04.2026 | 68,63 | 69,15 | 68,03 | 69,01 | 0,48% | 1.451.042,00 |
| 13.04.2026 | 69,81 | 69,99 | 68,07 | 68,68 | -1,84% | 1.893.147,00 |
| 10.04.2026 | 70,58 | 70,82 | 69,74 | 69,97 | -0,85% | 2.237.191,00 |
| 09.04.2026 | 69,76 | 71,20 | 69,76 | 70,57 | 0,89% | 2.565.079,00 |
| 08.04.2026 | 69,25 | 70,36 | 68,98 | 69,95 | 0,66% | 2.270.657,00 |
| 07.04.2026 | 69,36 | 69,79 | 69,23 | 69,49 | 0,07% | 1.293.279,00 |
| 06.04.2026 | 69,19 | 70,09 | 68,99 | 69,44 | -0,04% | 1.297.660,00 |
| 02.04.2026 | 69,68 | 69,90 | 69,10 | 69,47 | -0,26% | 2.522.782,00 |
| 01.04.2026 | 68,52 | 69,75 | 68,00 | 69,65 | 0,53% | 2.396.332,00 |
| 31.03.2026 | 68,73 | 69,32 | 68,06 | 69,28 | 1,27% | 2.944.138,00 |
| 30.03.2026 | 68,58 | 69,74 | 68,10 | 68,41 | 1,21% | 2.903.291,00 |
| 27.03.2026 | 67,47 | 68,13 | 67,05 | 67,59 | -0,54% | 2.458.125,00 |
| 26.03.2026 | 67,00 | 68,55 | 66,97 | 67,96 | 1,37% | 1.936.236,00 |
| 25.03.2026 | 68,37 | 68,95 | 66,97 | 67,04 | -0,64% | 3.493.223,00 |
| 24.03.2026 | 67,13 | 68,10 | 66,76 | 67,47 | -0,27% | 2.691.463,00 |
| 23.03.2026 | 67,68 | 68,34 | 66,76 | 67,65 | 1,47% | 2.904.028,00 |
| 20.03.2026 | 69,26 | 69,67 | 66,32 | 66,67 | -4,24% | 7.240.749,00 |
| 19.03.2026 | 72,61 | 73,04 | 69,43 | 69,62 | -4,29% | 4.621.855,00 |
| 18.03.2026 | 72,10 | 73,26 | 71,85 | 72,74 | 0,41% | 3.021.475,00 |
| 17.03.2026 | 73,77 | 73,88 | 72,26 | 72,44 | -1,04% | 2.278.028,00 |
| 16.03.2026 | 73,84 | 73,84 | 72,13 | 73,20 | 0,14% | 2.699.646,00 |
| 13.03.2026 | 74,18 | 74,27 | 72,91 | 73,10 | -0,15% | 2.245.027,00 |
| 12.03.2026 | 73,85 | 74,57 | 73,10 | 73,21 | -0,99% | 1.998.391,00 |
| 11.03.2026 | 74,01 | 74,15 | 73,20 | 73,94 | 0,45% | 1.433.623,00 |
| 10.03.2026 | 73,52 | 74,08 | 72,90 | 73,61 | -0,32% | 2.038.190,00 |
| 09.03.2026 | 74,50 | 74,97 | 72,73 | 73,85 | -0,79% | 2.531.994,00 |
| 06.03.2026 | 73,51 | 74,77 | 73,05 | 74,44 | 0,77% | 1.888.831,00 |
| 05.03.2026 | 73,79 | 74,09 | 72,99 | 73,87 | -1,93% | 2.172.850,00 |
| 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 |