45,800€
-0,22%
Echtzeit-Aktienkurs Portland General Electric Co.
Bid:
Ask:
Aktienkurse zur Portland General Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 45,80 | 46,10 | 45,80 | 45,80 | -0,22% | - |
| 08.07.2026 | 46,10 | 46,70 | 45,60 | 45,90 | 0,66% | - |
| 07.07.2026 | 45,60 | 45,60 | 45,50 | 45,60 | -0,22% | - |
| 06.07.2026 | 46,00 | 46,50 | 45,50 | 45,70 | -0,22% | - |
| 03.07.2026 | 46,20 | 46,20 | 45,60 | 45,80 | 0,00% | - |
| 02.07.2026 | 45,30 | 45,90 | 45,00 | 45,80 | 0,44% | - |
| 01.07.2026 | 45,50 | 45,60 | 45,40 | 45,60 | -0,22% | - |
| 30.06.2026 | 45,80 | 46,10 | 45,20 | 45,70 | -1,08% | - |
| 29.06.2026 | 46,30 | 46,50 | 46,20 | 46,20 | 0,43% | - |
| 26.06.2026 | 45,50 | 46,20 | 45,00 | 46,00 | 1,55% | - |
| 25.06.2026 | 45,90 | 45,90 | 45,10 | 45,30 | 0,67% | - |
| 24.06.2026 | 44,80 | 45,00 | 44,80 | 45,00 | -0,22% | - |
| 23.06.2026 | 44,00 | 45,10 | 43,60 | 45,10 | 2,50% | - |
| 22.06.2026 | 43,90 | 44,10 | 43,80 | 44,00 | 0,23% | - |
| 19.06.2026 | 44,00 | 44,40 | 43,80 | 43,90 | 0,92% | - |
| 18.06.2026 | 43,40 | 44,10 | 43,30 | 43,50 | -0,68% | - |
| 17.06.2026 | 43,80 | 44,00 | 43,80 | 43,80 | 0,69% | - |
| 16.06.2026 | 43,60 | 44,30 | 43,50 | 43,50 | 0,23% | - |
| 12.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -2,03% | - |
| 11.06.2026 | 44,10 | 44,30 | 44,00 | 44,30 | 0,00% | - |
| 10.06.2026 | 43,60 | 44,50 | 43,20 | 44,30 | 1,84% | - |
| 09.06.2026 | 43,40 | 43,50 | 43,40 | 43,50 | 0,00% | - |
| 08.06.2026 | 43,80 | 44,10 | 43,20 | 43,50 | -1,36% | - |
| 05.06.2026 | 42,70 | 44,30 | 42,70 | 44,10 | 3,52% | - |
| 04.06.2026 | 42,40 | 42,70 | 42,00 | 42,60 | 0,24% | - |
| 03.06.2026 | 42,50 | 43,20 | 42,30 | 42,50 | -1,16% | - |
| 02.06.2026 | 41,70 | 43,00 | 41,40 | 43,00 | -0,23% | - |
| 01.06.2026 | 43,10 | 43,10 | 43,00 | 43,10 | -0,46% | - |
| 29.05.2026 | 43,50 | 43,70 | 43,10 | 43,30 | -0,92% | - |
| 28.05.2026 | 44,10 | 44,20 | 43,40 | 43,70 | 1,86% | - |
| 27.05.2026 | 42,90 | 42,90 | 42,70 | 42,90 | -0,92% | - |
| 26.05.2026 | 43,10 | 43,30 | 42,70 | 43,30 | 0,00% | - |
| 25.05.2026 | 42,90 | 43,30 | 42,60 | 43,30 | 1,88% | - |
| 22.05.2026 | 42,80 | 42,90 | 42,10 | 42,50 | -0,47% | - |
| 21.05.2026 | 42,90 | 42,90 | 42,70 | 42,70 | 0,00% | - |
| 20.05.2026 | 42,50 | 42,90 | 42,50 | 42,70 | 3,39% | - |
| 18.05.2026 | 40,90 | 41,60 | 40,30 | 41,30 | 1,47% | - |
| 15.05.2026 | 41,20 | 41,50 | 40,60 | 40,70 | -0,73% | - |
| 14.05.2026 | 41,20 | 41,20 | 40,90 | 41,00 | -0,49% | - |
| 13.05.2026 | 41,30 | 41,40 | 41,20 | 41,20 | -0,24% | - |
| 12.05.2026 | 41,20 | 41,30 | 41,20 | 41,30 | 0,98% | - |
| 11.05.2026 | 41,00 | 41,10 | 40,90 | 40,90 | -0,49% | - |
| 08.05.2026 | 41,30 | 41,30 | 41,10 | 41,10 | -0,96% | - |
| 07.05.2026 | 41,30 | 41,50 | 41,30 | 41,50 | 0,48% | - |
| 06.05.2026 | 41,70 | 41,90 | 41,10 | 41,30 | -2,13% | - |
| 05.05.2026 | 41,90 | 42,20 | 41,90 | 42,20 | 1,20% | - |
| 04.05.2026 | 42,60 | 42,60 | 41,50 | 41,70 | -3,92% | - |
| 30.04.2026 | 43,70 | 44,10 | 43,40 | 43,40 | -1,59% | - |
| 29.04.2026 | 44,10 | 44,30 | 44,00 | 44,10 | 0,00% | - |
| 28.04.2026 | 43,90 | 44,50 | 43,80 | 44,10 | 0,68% | - |
| 27.04.2026 | 43,60 | 44,10 | 43,20 | 43,80 | -0,23% | - |
| 24.04.2026 | 44,10 | 44,10 | 43,90 | 43,90 | 2,09% | - |
| 23.04.2026 | 43,10 | 43,10 | 43,00 | 43,00 | 0,00% | - |
| 22.04.2026 | 43,10 | 43,60 | 42,80 | 43,00 | -0,46% | - |
| 21.04.2026 | 43,50 | 43,80 | 42,90 | 43,20 | -0,46% | - |
| 20.04.2026 | 44,50 | 44,60 | 43,20 | 43,40 | -2,25% | - |
| 17.04.2026 | 44,70 | 44,90 | 43,60 | 44,40 | -0,22% | - |
| 16.04.2026 | 44,50 | 44,50 | 44,40 | 44,50 | 0,23% | - |
| 15.04.2026 | 44,70 | 44,90 | 44,10 | 44,40 | -0,67% | - |
| 14.04.2026 | 44,90 | 45,20 | 44,00 | 44,70 | -0,89% | - |
| 13.04.2026 | 46,00 | 46,10 | 45,10 | 45,10 | -1,96% | - |
| 10.04.2026 | 46,40 | 46,50 | 45,80 | 46,00 | -0,22% | - |
| 09.04.2026 | 46,00 | 46,10 | 46,00 | 46,10 | 0,44% | - |
| 08.04.2026 | 45,90 | 45,90 | 45,60 | 45,90 | 0,00% | - |
| 07.04.2026 | 46,20 | 46,20 | 45,90 | 45,90 | 0,22% | - |
| 02.04.2026 | 45,90 | 46,10 | 45,40 | 45,80 | -0,43% | - |
| 01.04.2026 | 45,60 | 46,00 | 45,10 | 46,00 | 0,88% | - |
| 31.03.2026 | 45,90 | 46,10 | 45,10 | 45,60 | -0,44% | - |
| 30.03.2026 | 44,90 | 46,00 | 44,70 | 45,80 | 2,23% | - |
| 27.03.2026 | 44,90 | 44,90 | 44,80 | 44,80 | -0,22% | - |
| 26.03.2026 | 44,30 | 45,10 | 44,00 | 44,90 | 1,35% | - |
| 25.03.2026 | 44,50 | 44,80 | 44,10 | 44,30 | -0,23% | - |
| 24.03.2026 | 43,90 | 44,90 | 43,70 | 44,40 | 2,07% | - |
| 23.03.2026 | 44,00 | 44,10 | 43,30 | 43,50 | -3,97% | - |
| 20.03.2026 | 45,10 | 45,30 | 45,00 | 45,30 | 0,00% | - |
| 19.03.2026 | 45,70 | 45,90 | 44,70 | 45,30 | -1,09% | - |
| 18.03.2026 | 46,40 | 46,60 | 45,60 | 45,80 | -0,87% | - |
| 17.03.2026 | 46,70 | 47,00 | 46,20 | 46,20 | -1,07% | - |
| 16.03.2026 | 46,90 | 47,10 | 46,20 | 46,70 | 1,30% | 1,00 |
| 13.03.2026 | 45,90 | 46,30 | 45,90 | 46,10 | 0,44% | - |
| 12.03.2026 | 45,10 | 46,50 | 44,80 | 45,90 | 2,00% | - |
| 11.03.2026 | 44,70 | 45,20 | 44,50 | 45,00 | -0,44% | - |
| 10.03.2026 | 45,50 | 45,70 | 45,20 | 45,20 | -0,88% | - |
| 09.03.2026 | 46,10 | 46,10 | 44,90 | 45,60 | -1,08% | - |
| 06.03.2026 | 46,10 | 46,40 | 46,10 | 46,10 | 0,00% | - |
| 05.03.2026 | 46,70 | 46,70 | 45,60 | 46,10 | 0,00% | - |
| 04.03.2026 | 46,40 | 46,40 | 46,10 | 46,10 | 0,88% | - |
| 03.03.2026 | 46,30 | 46,30 | 45,70 | 45,70 | -0,87% | - |
| 02.03.2026 | 45,70 | 46,30 | 45,30 | 46,10 | 2,22% | - |
| 27.02.2026 | 45,30 | 45,80 | 45,10 | 45,10 | 0,45% | - |
| 26.02.2026 | 45,30 | 45,50 | 44,90 | 44,90 | -0,66% | - |
| 25.02.2026 | 45,30 | 45,70 | 44,30 | 45,20 | -0,22% | - |
| 24.02.2026 | 45,50 | 45,70 | 44,80 | 45,30 | -0,44% | - |
| 23.02.2026 | 44,30 | 45,50 | 44,10 | 45,50 | 2,48% | - |
| 20.02.2026 | 44,30 | 44,70 | 43,90 | 44,40 | 0,91% | - |
| 19.02.2026 | 43,30 | 44,10 | 43,00 | 44,00 | 1,62% | - |
| 18.02.2026 | 43,10 | 44,10 | 42,80 | 43,30 | -2,04% | - |
| 17.02.2026 | 45,60 | 45,80 | 43,80 | 44,20 | -3,07% | - |
| 16.02.2026 | 45,50 | 45,60 | 45,50 | 45,60 | 0,00% | - |
| 13.02.2026 | 44,30 | 45,80 | 44,10 | 45,60 | 3,17% | - |