42,800€
0,94%
Echtzeit-Aktienkurs Portland General Electric Co.
Bid:
Ask:
Aktienkurse zur Portland General Electric Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.11.2024 | 42,40 | 42,90 | 42,00 | 42,80 | 0,94% | - |
04.11.2024 | 42,40 | 43,00 | 41,90 | 42,40 | 0,00% | - |
01.11.2024 | 43,60 | 43,90 | 42,40 | 42,40 | -2,75% | - |
31.10.2024 | 43,70 | 44,10 | 43,50 | 43,60 | -0,23% | - |
30.10.2024 | 44,10 | 44,50 | 43,70 | 43,70 | -0,91% | - |
29.10.2024 | 45,00 | 45,50 | 43,90 | 44,10 | -2,00% | - |
28.10.2024 | 44,80 | 45,40 | 44,50 | 45,00 | 0,45% | - |
25.10.2024 | 45,10 | 46,00 | 44,40 | 44,80 | -0,67% | - |
24.10.2024 | 45,40 | 45,60 | 44,90 | 45,10 | -0,66% | - |
23.10.2024 | 45,00 | 45,50 | 44,90 | 45,40 | 0,89% | 31,00 |
22.10.2024 | 44,90 | 45,20 | 44,40 | 45,00 | 0,22% | - |
21.10.2024 | 44,50 | 44,90 | 44,40 | 44,90 | 0,90% | - |
18.10.2024 | 44,50 | 44,70 | 44,20 | 44,50 | 0,00% | 31,00 |
17.10.2024 | 44,80 | 45,10 | 44,50 | 44,50 | -0,67% | - |
16.10.2024 | 44,30 | 45,00 | 44,30 | 44,80 | 1,13% | - |
15.10.2024 | 43,60 | 44,70 | 43,60 | 44,30 | 1,61% | - |
14.10.2024 | 42,50 | 43,70 | 42,40 | 43,60 | 2,59% | - |
11.10.2024 | 42,00 | 42,60 | 41,90 | 42,50 | 1,19% | - |
10.10.2024 | 42,10 | 42,50 | 41,90 | 42,00 | -0,24% | - |
09.10.2024 | 42,00 | 42,30 | 41,90 | 42,10 | 0,24% | - |
08.10.2024 | 42,10 | 42,40 | 41,90 | 42,00 | -0,24% | - |
07.10.2024 | 42,50 | 42,60 | 41,90 | 42,10 | -0,94% | - |
04.10.2024 | 42,40 | 42,90 | 42,10 | 42,50 | 0,24% | - |
03.10.2024 | 43,10 | 43,40 | 42,40 | 42,40 | -1,62% | - |
02.10.2024 | 43,20 | 43,40 | 42,90 | 43,10 | -0,23% | - |
01.10.2024 | 42,90 | 43,50 | 42,80 | 43,20 | 0,70% | - |
30.09.2024 | 43,10 | 43,10 | 42,60 | 42,90 | -0,46% | - |
27.09.2024 | 42,70 | 43,20 | 42,50 | 43,10 | 0,94% | - |
26.09.2024 | 42,50 | 42,90 | 42,40 | 42,70 | 0,47% | - |
25.09.2024 | 42,50 | 42,80 | 42,10 | 42,50 | 0,00% | - |
24.09.2024 | 43,30 | 43,30 | 42,40 | 42,50 | -1,85% | - |
23.09.2024 | 42,70 | 43,50 | 42,60 | 43,30 | 1,41% | - |
20.09.2024 | 42,90 | 43,30 | 42,50 | 42,70 | -0,47% | - |
19.09.2024 | 43,70 | 43,90 | 42,70 | 42,90 | -1,83% | - |
18.09.2024 | 44,00 | 44,10 | 43,40 | 43,70 | -0,68% | - |
17.09.2024 | 44,10 | 44,50 | 43,80 | 44,00 | -0,23% | - |
16.09.2024 | 43,80 | 44,30 | 43,50 | 44,10 | 0,46% | - |
13.09.2024 | 42,90 | 43,90 | 42,80 | 43,90 | 2,33% | - |
12.09.2024 | 43,40 | 43,40 | 42,90 | 42,90 | -1,15% | - |
11.09.2024 | 43,90 | 44,00 | 43,00 | 43,40 | -1,14% | - |
10.09.2024 | 43,60 | 44,00 | 43,50 | 43,90 | 0,69% | - |
09.09.2024 | 43,20 | 44,30 | 43,20 | 43,60 | 0,69% | - |
06.09.2024 | 43,50 | 43,90 | 43,30 | 43,30 | -0,69% | - |
05.09.2024 | 44,10 | 44,40 | 43,50 | 43,60 | -1,13% | - |
04.09.2024 | 43,90 | 44,30 | 43,60 | 44,10 | 0,46% | - |
03.09.2024 | 43,50 | 44,10 | 43,30 | 43,90 | 0,92% | - |
02.09.2024 | 43,60 | 43,60 | 43,40 | 43,50 | -0,23% | - |
30.08.2024 | 43,10 | 43,60 | 42,80 | 43,60 | 1,16% | - |
29.08.2024 | 42,80 | 43,20 | 42,70 | 43,10 | 0,70% | - |
28.08.2024 | 42,60 | 43,10 | 42,60 | 42,80 | 0,71% | - |
27.08.2024 | 43,60 | 43,60 | 42,30 | 42,50 | -0,93% | - |
26.08.2024 | 42,70 | 43,30 | 42,70 | 42,90 | 0,47% | - |
23.08.2024 | 42,50 | 42,70 | 42,50 | 42,70 | 0,47% | 50,00 |
22.08.2024 | 42,50 | 42,80 | 42,50 | 42,50 | 0,00% | - |
21.08.2024 | 42,30 | 42,60 | 42,10 | 42,50 | 0,47% | - |
20.08.2024 | 42,50 | 42,50 | 41,90 | 42,30 | 0,95% | - |
19.08.2024 | 42,20 | 42,30 | 41,90 | 41,90 | -1,64% | - |
16.08.2024 | 42,20 | 42,60 | 42,10 | 42,60 | 0,71% | - |
15.08.2024 | 42,20 | 42,40 | 42,10 | 42,30 | 0,48% | - |
14.08.2024 | 42,40 | 42,40 | 42,00 | 42,10 | -0,47% | - |
13.08.2024 | 42,40 | 42,70 | 42,10 | 42,30 | -0,47% | - |
12.08.2024 | 42,50 | 42,50 | 42,10 | 42,50 | 0,00% | - |
09.08.2024 | 42,60 | 42,70 | 42,00 | 42,50 | -0,47% | - |
08.08.2024 | 42,50 | 42,90 | 42,10 | 42,70 | 0,47% | - |
07.08.2024 | 42,20 | 42,90 | 42,10 | 42,50 | 0,95% | - |
06.08.2024 | 42,30 | 43,20 | 42,10 | 42,10 | 0,00% | - |
05.08.2024 | 44,00 | 44,10 | 41,90 | 42,10 | -4,10% | - |
02.08.2024 | 44,50 | 44,60 | 43,30 | 43,90 | -1,57% | 172,00 |
01.08.2024 | 43,70 | 44,70 | 43,70 | 44,60 | 1,59% | - |
31.07.2024 | 43,90 | 44,30 | 43,50 | 43,90 | 0,00% | - |
30.07.2024 | 43,20 | 44,10 | 43,10 | 43,90 | 1,86% | - |
29.07.2024 | 43,70 | 44,10 | 43,10 | 43,10 | -1,37% | - |
26.07.2024 | 44,20 | 44,50 | 42,30 | 43,70 | -1,35% | - |
25.07.2024 | 44,00 | 44,80 | 43,80 | 44,30 | 0,45% | - |
24.07.2024 | 43,10 | 44,50 | 42,50 | 44,10 | 2,32% | - |
23.07.2024 | 43,20 | 43,60 | 43,10 | 43,10 | -0,69% | - |
22.07.2024 | 42,60 | 43,40 | 42,50 | 43,40 | 1,88% | - |
19.07.2024 | 42,80 | 43,10 | 42,30 | 42,60 | -0,47% | - |
18.07.2024 | 42,80 | 43,50 | 42,60 | 42,80 | -0,23% | - |
17.07.2024 | 41,70 | 43,10 | 41,70 | 42,90 | 1,42% | 38,00 |
16.07.2024 | 41,50 | 42,30 | 41,10 | 42,30 | 1,93% | - |
15.07.2024 | 41,50 | 42,10 | 40,70 | 41,50 | 0,48% | - |
12.07.2024 | 41,00 | 41,60 | 39,90 | 41,30 | 0,98% | - |
11.07.2024 | 39,80 | 41,30 | 39,50 | 40,90 | 2,51% | - |
10.07.2024 | 39,40 | 41,00 | 39,30 | 39,90 | 1,01% | - |
09.07.2024 | 39,30 | 39,50 | 39,10 | 39,50 | 0,51% | - |
08.07.2024 | 39,20 | 39,50 | 39,10 | 39,30 | 0,77% | - |
05.07.2024 | 39,30 | 39,50 | 39,00 | 39,00 | -1,52% | - |
04.07.2024 | 39,60 | 39,60 | 39,30 | 39,60 | -0,50% | - |
03.07.2024 | 40,50 | 40,50 | 38,90 | 39,80 | 0,76% | - |
02.07.2024 | 39,50 | 40,30 | 39,50 | 39,50 | -1,50% | - |
01.07.2024 | 40,30 | 40,60 | 39,90 | 40,10 | -0,50% | - |
28.06.2024 | 40,30 | 40,50 | 40,10 | 40,30 | 0,00% | - |
27.06.2024 | 39,80 | 40,30 | 39,30 | 40,30 | 2,03% | - |
26.06.2024 | 39,50 | 39,90 | 39,20 | 39,50 | 0,00% | - |
25.06.2024 | 39,20 | 39,90 | 39,20 | 39,50 | 0,77% | - |
24.06.2024 | 39,90 | 40,30 | 39,20 | 39,20 | -2,24% | - |
21.06.2024 | 39,70 | 41,20 | 39,70 | 40,10 | 1,01% | - |
20.06.2024 | 39,50 | 39,90 | 39,50 | 39,70 | 0,51% | - |
19.06.2024 | 39,50 | 39,60 | 39,50 | 39,50 | 0,00% | - |