58,000€
-1,69%
Echtzeit-Aktienkurs Eversource Energy Corp.
Bid:
Ask:
Aktienkurse zur Eversource Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 58,25 | 59,00 | 58,00 | 58,00 | 0,43% | 1,00 |
| 12.05.2026 | 57,50 | 58,00 | 57,00 | 57,75 | -2,12% | 251,00 |
| 06.05.2026 | 59,00 | 59,50 | 58,50 | 59,00 | -2,88% | - |
| 05.05.2026 | 59,00 | 61,50 | 59,00 | 60,75 | 0,83% | 701,00 |
| 04.05.2026 | 61,00 | 61,50 | 59,25 | 60,25 | 0,84% | 324,00 |
| 30.04.2026 | 58,75 | 59,75 | 58,50 | 59,75 | 2,58% | 205,00 |
| 29.04.2026 | 58,75 | 59,00 | 57,75 | 58,25 | 0,43% | 30,00 |
| 28.04.2026 | 58,50 | 59,50 | 58,00 | 58,00 | -0,43% | 63,00 |
| 27.04.2026 | 58,50 | 59,50 | 58,25 | 58,25 | 0,00% | 457,00 |
| 24.04.2026 | 59,00 | 60,00 | 58,25 | 58,25 | -0,85% | 52,00 |
| 23.04.2026 | 57,50 | 58,75 | 57,00 | 58,75 | 1,73% | 21,00 |
| 22.04.2026 | 57,50 | 58,25 | 57,25 | 57,75 | -0,86% | 513,00 |
| 21.04.2026 | 58,25 | 58,25 | 58,25 | 58,25 | 0,43% | - |
| 20.04.2026 | 58,50 | 59,50 | 58,00 | 58,00 | -1,28% | 83,00 |
| 17.04.2026 | 58,50 | 59,00 | 57,75 | 58,75 | 0,86% | 281,00 |
| 16.04.2026 | 58,00 | 58,75 | 58,00 | 58,25 | 0,00% | 51,00 |
| 15.04.2026 | 59,00 | 59,00 | 57,75 | 58,25 | 0,00% | 2,00 |
| 14.04.2026 | 58,50 | 58,50 | 57,75 | 58,25 | 0,00% | 302,00 |
| 13.04.2026 | 61,00 | 61,00 | 58,25 | 58,25 | -3,32% | 431,00 |
| 10.04.2026 | 60,50 | 61,50 | 59,75 | 60,25 | -0,82% | 206,00 |
| 09.04.2026 | 60,00 | 60,75 | 59,75 | 60,75 | 1,67% | 21,00 |
| 08.04.2026 | 60,00 | 62,00 | 59,25 | 59,75 | 0,00% | 163,00 |
| 07.04.2026 | 60,25 | 61,25 | 59,75 | 59,75 | -0,83% | 937,00 |
| 02.04.2026 | 58,25 | 60,75 | 58,25 | 60,25 | 0,84% | 432,00 |
| 01.04.2026 | 60,25 | 61,00 | 59,25 | 59,75 | 0,00% | 410,00 |
| 31.03.2026 | 59,75 | 60,25 | 59,75 | 59,75 | -0,83% | - |
| 30.03.2026 | 59,25 | 60,25 | 58,75 | 60,25 | 2,55% | 300,00 |
| 27.03.2026 | 58,75 | 59,75 | 58,25 | 58,75 | 0,00% | 425,00 |
| 26.03.2026 | 57,25 | 59,25 | 57,00 | 58,75 | 0,00% | 667,00 |
| 25.03.2026 | 58,50 | 58,75 | 58,25 | 58,75 | 0,86% | 10,00 |
| 24.03.2026 | 58,75 | 58,75 | 58,25 | 58,25 | 0,00% | - |
| 23.03.2026 | 57,25 | 58,75 | 56,75 | 58,25 | 0,87% | 1.092,00 |
| 20.03.2026 | 60,25 | 60,25 | 57,25 | 57,75 | -5,71% | 374,00 |
| 19.03.2026 | 63,25 | 63,25 | 60,25 | 61,25 | -3,16% | 101,00 |
| 18.03.2026 | 63,25 | 63,75 | 62,75 | 63,25 | 0,80% | 10,00 |
| 17.03.2026 | 63,50 | 63,75 | 62,75 | 62,75 | -1,57% | 21,00 |
| 16.03.2026 | 64,25 | 64,50 | 62,75 | 63,75 | 0,00% | 39,00 |
| 13.03.2026 | 63,75 | 64,75 | 63,75 | 63,75 | -0,78% | 180,00 |
| 12.03.2026 | 63,75 | 64,25 | 63,25 | 64,25 | 0,78% | - |
| 11.03.2026 | 63,25 | 64,25 | 63,25 | 63,75 | -0,78% | - |
| 10.03.2026 | 63,75 | 64,25 | 63,75 | 64,25 | 1,58% | - |
| 09.03.2026 | 64,75 | 64,75 | 62,75 | 63,25 | -0,78% | 261,00 |
| 06.03.2026 | 63,75 | 64,25 | 62,75 | 63,75 | -0,39% | 60,00 |
| 05.03.2026 | 64,50 | 64,50 | 63,50 | 64,00 | 0,39% | 4,00 |
| 04.03.2026 | 63,75 | 64,75 | 63,75 | 63,75 | 0,00% | 15,00 |
| 03.03.2026 | 63,00 | 64,75 | 63,00 | 63,75 | 0,00% | 96,00 |
| 02.03.2026 | 63,75 | 63,75 | 63,75 | 63,75 | -0,78% | - |
| 27.02.2026 | 63,75 | 64,50 | 62,75 | 64,25 | 0,78% | 53,00 |
| 26.02.2026 | 63,25 | 64,00 | 63,25 | 63,75 | 0,79% | 266,00 |
| 25.02.2026 | 64,25 | 64,25 | 62,25 | 63,25 | -0,78% | 32,00 |
| 24.02.2026 | 63,25 | 64,00 | 62,75 | 63,75 | 1,59% | 175,00 |
| 23.02.2026 | 62,00 | 63,50 | 61,75 | 62,75 | 0,00% | 208,00 |
| 20.02.2026 | 62,75 | 63,00 | 62,50 | 62,75 | 0,00% | 12,00 |
| 19.02.2026 | 59,75 | 63,25 | 59,50 | 62,75 | 0,80% | 126,00 |
| 18.02.2026 | 61,75 | 62,25 | 61,75 | 62,25 | -1,19% | 20,00 |
| 17.02.2026 | 61,25 | 63,25 | 61,25 | 63,00 | 2,02% | 5,00 |
| 16.02.2026 | 62,00 | 62,50 | 61,50 | 61,75 | -0,80% | 198,00 |
| 13.02.2026 | 58,25 | 62,75 | 58,25 | 62,25 | 5,06% | 71,00 |
| 12.02.2026 | 59,25 | 60,50 | 58,50 | 59,25 | 1,72% | 260,00 |
| 11.02.2026 | 58,50 | 58,50 | 58,00 | 58,25 | 0,00% | 230,00 |
| 10.02.2026 | 56,75 | 58,75 | 56,25 | 58,25 | 2,64% | 265,00 |
| 09.02.2026 | 57,75 | 57,75 | 55,75 | 56,75 | 0,00% | 265,00 |
| 06.02.2026 | 57,75 | 58,25 | 56,75 | 56,75 | -3,81% | 40,00 |
| 05.02.2026 | 58,75 | 59,00 | 58,75 | 59,00 | 1,29% | - |
| 04.02.2026 | 58,25 | 58,75 | 57,75 | 58,25 | 0,87% | 4,00 |
| 03.02.2026 | 58,00 | 58,00 | 57,75 | 57,75 | 0,00% | 86,00 |
| 02.02.2026 | 57,00 | 59,00 | 55,00 | 57,75 | 0,00% | 1.492,00 |
| 30.01.2026 | 57,25 | 58,75 | 57,25 | 57,75 | 0,00% | 379,00 |
| 29.01.2026 | 58,25 | 59,00 | 57,25 | 57,75 | -1,70% | 171,00 |
| 28.01.2026 | 59,50 | 59,75 | 58,75 | 58,75 | -1,67% | - |
| 27.01.2026 | 59,75 | 59,75 | 59,25 | 59,75 | 0,00% | 60,00 |
| 26.01.2026 | 58,75 | 59,75 | 58,25 | 59,75 | 1,70% | 16,00 |
| 23.01.2026 | 60,75 | 61,50 | 58,75 | 58,75 | -3,29% | 415,00 |
| 22.01.2026 | 61,25 | 61,75 | 59,75 | 60,75 | -0,82% | 93,00 |
| 21.01.2026 | 60,25 | 61,25 | 60,25 | 61,25 | 1,66% | - |
| 20.01.2026 | 59,00 | 60,25 | 59,00 | 60,25 | 0,84% | 427,00 |
| 19.01.2026 | 59,25 | 60,50 | 59,00 | 59,75 | -0,83% | 25,00 |
| 16.01.2026 | 60,00 | 61,00 | 59,25 | 60,25 | 0,84% | 88,00 |
| 15.01.2026 | 60,75 | 61,25 | 59,25 | 59,75 | -0,83% | 284,00 |
| 14.01.2026 | 58,25 | 60,75 | 58,25 | 60,25 | 2,55% | 923,00 |
| 13.01.2026 | 58,75 | 59,50 | 58,25 | 58,75 | 1,73% | 30,00 |
| 12.01.2026 | 58,00 | 59,00 | 57,75 | 57,75 | -1,70% | 151,00 |
| 09.01.2026 | 57,75 | 58,75 | 57,75 | 58,75 | 4,44% | 95,00 |
| 08.01.2026 | 56,25 | 56,25 | 55,75 | 56,25 | -0,88% | - |
| 07.01.2026 | 57,75 | 58,00 | 56,75 | 56,75 | -0,87% | 4,00 |
| 06.01.2026 | 57,75 | 57,75 | 56,50 | 57,25 | 0,00% | 485,00 |
| 05.01.2026 | 58,25 | 58,75 | 56,75 | 57,25 | -1,72% | 4.497,00 |
| 02.01.2026 | 58,00 | 58,25 | 57,25 | 58,25 | 1,75% | 23,00 |
| 30.12.2025 | 56,75 | 58,00 | 56,75 | 57,25 | -0,87% | 99,00 |
| 29.12.2025 | 57,50 | 57,75 | 56,75 | 57,75 | 2,67% | 223,00 |
| 23.12.2025 | 56,25 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 22.12.2025 | 57,75 | 59,00 | 54,75 | 56,25 | -1,75% | 27,00 |
| 19.12.2025 | 58,25 | 58,25 | 57,25 | 57,25 | -0,87% | - |
| 18.12.2025 | 57,25 | 58,25 | 57,25 | 57,75 | 0,87% | - |
| 17.12.2025 | 57,00 | 57,75 | 56,75 | 57,25 | 0,00% | 1,00 |
| 16.12.2025 | 57,75 | 58,25 | 57,25 | 57,25 | -1,72% | 118,00 |
| 15.12.2025 | 58,00 | 58,75 | 57,75 | 58,25 | 0,87% | 50,00 |
| 12.12.2025 | 57,25 | 58,25 | 57,25 | 57,75 | 0,87% | - |
| 11.12.2025 | 57,25 | 58,75 | 57,25 | 57,25 | -0,87% | 2.555,00 |
| 10.12.2025 | 58,75 | 59,00 | 57,75 | 57,75 | -0,86% | 779,00 |