Echtzeit-Aktienkurs Eversource Energy Corp.
Bid:
Ask:
Aktienkurse zur Eversource Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 79,54 | 79,58 | 79,48 | 79,48 | -1,32% | - |
| 25.02.2021 | 0,00 | 80,55 | 0,00 | 80,54 | 0,53% | - |
| 24.02.2021 | 80,18 | 80,24 | 80,12 | 80,12 | -0,09% | - |
| 23.02.2021 | 80,02 | 80,67 | 79,74 | 80,19 | 1,95% | - |
| 22.02.2021 | 80,25 | 80,35 | 77,76 | 78,66 | -3,46% | - |
| 19.02.2021 | 82,26 | 82,32 | 81,11 | 81,48 | -1,36% | - |
| 18.02.2021 | 81,32 | 82,91 | 81,06 | 82,60 | 0,24% | - |
| 17.02.2021 | 82,95 | 83,41 | 81,44 | 82,40 | -1,86% | - |
| 16.02.2021 | 84,08 | 84,27 | 83,44 | 83,96 | -1,46% | - |
| 12.02.2021 | 85,37 | 85,67 | 84,81 | 85,21 | -1,18% | - |
| 11.02.2021 | 86,76 | 86,85 | 86,03 | 86,23 | -1,19% | - |
| 10.02.2021 | 86,51 | 87,57 | 0,00 | 87,26 | 1,76% | - |
| 09.02.2021 | 84,93 | 85,86 | 84,25 | 85,75 | 0,32% | - |
| 08.02.2021 | 86,04 | 86,59 | 85,23 | 85,48 | -2,62% | - |
| 05.02.2021 | 88,49 | 89,02 | 87,74 | 87,78 | -0,58% | - |
| 04.02.2021 | 88,28 | 88,79 | 87,92 | 88,29 | 0,31% | - |
| 03.02.2021 | 87,61 | 88,27 | 87,47 | 88,02 | -0,33% | - |
| 02.02.2021 | 88,82 | 89,18 | 88,00 | 88,31 | 0,55% | - |
| 01.02.2021 | 87,86 | 87,88 | 87,81 | 87,83 | -0,04% | - |
| 29.01.2021 | 88,73 | 89,10 | 87,28 | 87,87 | -1,56% | - |
| 28.01.2021 | 90,64 | 91,23 | 0,00 | 89,26 | 0,73% | - |
| 27.01.2021 | 90,10 | 90,31 | 88,35 | 88,62 | -1,41% | - |
| 26.01.2021 | 89,29 | 90,43 | 88,89 | 89,88 | -0,40% | - |
| 25.01.2021 | 89,28 | 90,25 | 88,83 | 90,24 | 2,99% | - |
| 22.01.2021 | 87,46 | 88,03 | 87,13 | 87,62 | 0,57% | - |
| 21.01.2021 | 87,13 | 87,52 | 86,48 | 87,12 | -0,63% | - |
| 20.01.2021 | 86,93 | 87,87 | 86,82 | 87,67 | 0,59% | - |
| 19.01.2021 | 87,71 | 87,88 | 87,01 | 87,16 | -1,66% | - |
| 15.01.2021 | 88,82 | 89,23 | 87,88 | 88,63 | -0,92% | - |
| 14.01.2021 | 88,10 | 89,67 | 87,07 | 89,45 | -0,97% | - |
| 13.01.2021 | 90,87 | 92,20 | 90,25 | 90,33 | 0,75% | - |
| 12.01.2021 | 89,59 | 90,03 | 88,42 | 89,66 | 0,37% | - |
| 11.01.2021 | 89,86 | 90,15 | 88,77 | 89,33 | -1,19% | - |
| 08.01.2021 | 90,41 | 90,41 | 90,41 | 90,41 | 2,09% | - |
| 07.01.2021 | 89,09 | 89,19 | 88,09 | 88,55 | -0,77% | - |
| 06.01.2021 | 86,62 | 89,78 | 86,61 | 89,24 | 4,82% | - |
| 05.01.2021 | 84,85 | 85,23 | 84,25 | 85,14 | 0,67% | - |
| 04.01.2021 | 85,50 | 85,63 | 83,96 | 84,57 | -2,24% | - |
| 31.12.2020 | 85,35 | 86,53 | 85,04 | 86,51 | 1,41% | - |
| 30.12.2020 | 85,41 | 85,71 | 85,09 | 85,30 | 0,11% | - |
| 29.12.2020 | 85,43 | 85,52 | 84,91 | 85,21 | 0,18% | - |
| 28.12.2020 | 85,02 | 85,07 | 85,02 | 85,05 | 2,42% | - |
| 24.12.2020 | 83,29 | 85,61 | 83,04 | 83,04 | -0,08% | - |
| 23.12.2020 | 83,82 | 83,93 | 83,07 | 83,11 | -0,73% | - |
| 22.12.2020 | 84,08 | 84,21 | 83,41 | 83,72 | -0,01% | - |
| 21.12.2020 | 82,63 | 83,74 | 82,34 | 83,73 | -1,47% | - |
| 18.12.2020 | 85,61 | 86,15 | 84,10 | 84,97 | -0,89% | - |
| 17.12.2020 | 85,96 | 86,24 | 85,48 | 85,74 | 0,18% | - |
| 16.12.2020 | 86,87 | 87,32 | 85,29 | 85,58 | -1,05% | - |
| 15.12.2020 | 85,77 | 87,10 | 85,75 | 86,49 | 1,09% | - |
| 14.12.2020 | 87,57 | 87,64 | 85,39 | 85,56 | -0,43% | - |
| 11.12.2020 | 85,46 | 85,99 | 85,05 | 85,93 | 0,24% | - |
| 10.12.2020 | 85,25 | 85,73 | 85,09 | 85,72 | -0,49% | - |
| 09.12.2020 | 85,97 | 86,35 | 85,36 | 86,14 | -2,21% | - |
| 08.12.2020 | 86,23 | 88,09 | 85,88 | 88,09 | 1,50% | - |
| 07.12.2020 | 86,94 | 87,10 | 86,30 | 86,78 | 1,71% | - |
| 04.12.2020 | 86,07 | 86,42 | 84,68 | 85,32 | -1,55% | - |
| 03.12.2020 | 87,29 | 87,89 | 86,46 | 86,67 | -1,68% | - |
| 02.12.2020 | 87,63 | 88,15 | 87,12 | 88,15 | 0,00% | - |
| 01.12.2020 | 88,18 | 88,20 | 88,14 | 88,15 | 0,78% | - |
| 30.11.2020 | 87,99 | 88,05 | 86,58 | 87,46 | -0,49% | - |
| 27.11.2020 | 87,57 | 88,06 | 86,99 | 87,90 | -0,60% | - |
| 25.11.2020 | 88,43 | 88,46 | 88,39 | 88,43 | 1,03% | - |
| 24.11.2020 | 87,53 | 87,94 | 86,93 | 87,53 | -0,38% | - |
| 23.11.2020 | 88,28 | 88,51 | 87,48 | 87,86 | -0,71% | - |
| 20.11.2020 | 88,32 | 89,40 | 87,88 | 88,48 | 0,36% | - |
| 19.11.2020 | 87,50 | 88,62 | 87,32 | 88,16 | -1,97% | - |
| 18.11.2020 | 92,34 | 92,34 | 89,82 | 89,93 | -1,96% | - |
| 17.11.2020 | 91,70 | 91,73 | 91,68 | 91,73 | -2,68% | - |
| 16.11.2020 | 92,78 | 94,30 | 92,74 | 94,26 | 0,88% | - |
| 13.11.2020 | 93,43 | 93,99 | 92,87 | 93,43 | 1,31% | - |
| 12.11.2020 | 93,00 | 94,00 | 91,71 | 92,23 | -2,32% | - |
| 11.11.2020 | 93,82 | 95,05 | 93,67 | 94,42 | 0,86% | - |
| 10.11.2020 | 93,78 | 94,18 | 92,82 | 93,62 | -0,09% | - |
| 09.11.2020 | 95,72 | 96,62 | 93,46 | 93,70 | 0,95% | - |
| 06.11.2020 | 93,35 | 94,15 | 92,68 | 92,82 | 0,56% | - |
| 05.11.2020 | 92,23 | 93,58 | 0,00 | 92,30 | 1,16% | - |
| 04.11.2020 | 92,91 | 93,02 | 91,00 | 91,24 | -1,17% | - |
| 03.11.2020 | 91,72 | 92,65 | 91,00 | 92,32 | 2,30% | - |
| 02.11.2020 | 0,00 | 90,43 | 0,00 | 90,24 | 3,68% | - |
| 30.10.2020 | 88,17 | 88,50 | 86,42 | 87,04 | -1,89% | - |
| 29.10.2020 | 87,67 | 89,62 | 87,35 | 88,72 | -0,06% | - |
| 28.10.2020 | 91,47 | 91,70 | 88,70 | 88,77 | -3,40% | - |
| 27.10.2020 | 91,90 | 91,90 | 91,90 | 91,90 | 0,22% | - |
| 26.10.2020 | 91,29 | 91,97 | 90,64 | 91,70 | -0,31% | - |
| 23.10.2020 | 92,91 | 92,97 | 91,63 | 91,98 | -1,01% | - |
| 22.10.2020 | 92,26 | 93,21 | 91,93 | 92,92 | 0,88% | - |
| 21.10.2020 | 91,84 | 92,93 | 91,61 | 92,11 | -0,15% | - |
| 20.10.2020 | 91,69 | 93,00 | 91,29 | 92,24 | 1,23% | - |
| 19.10.2020 | 91,85 | 92,45 | 90,85 | 91,12 | -0,33% | - |
| 16.10.2020 | 91,18 | 92,18 | 91,16 | 91,42 | 0,47% | - |
| 15.10.2020 | 91,12 | 91,89 | 90,40 | 91,00 | -0,94% | - |
| 14.10.2020 | 92,24 | 92,69 | 91,21 | 91,86 | -0,99% | - |
| 13.10.2020 | 92,31 | 92,90 | 91,20 | 92,77 | -0,23% | - |
| 12.10.2020 | 0,00 | 93,83 | 0,00 | 92,99 | 0,91% | - |
| 09.10.2020 | 92,50 | 92,87 | 91,51 | 92,15 | -0,18% | - |
| 08.10.2020 | 91,82 | 92,94 | 0,00 | 92,32 | 0,89% | - |
| 07.10.2020 | 91,36 | 91,78 | 0,00 | 91,51 | 0,60% | - |
| 06.10.2020 | 90,99 | 90,99 | 90,94 | 90,96 | 1,65% | - |
| 05.10.2020 | 87,57 | 89,49 | 0,00 | 89,49 | 2,69% | - |