40,900€
0,74%
Echtzeit-Aktienkurs Portland General Electric Company
Bid:
Ask:
Aktienkurse zur Portland General Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 40,50 | 41,20 | 40,50 | 40,80 | 0,49% | - |
| 11.12.2025 | 40,90 | 41,10 | 40,50 | 40,60 | -1,46% | 35,00 |
| 10.12.2025 | 41,70 | 41,70 | 40,70 | 41,20 | -0,96% | 66,00 |
| 09.12.2025 | 41,30 | 41,90 | 41,30 | 41,60 | 0,24% | - |
| 08.12.2025 | 41,70 | 42,00 | 41,50 | 41,50 | -0,72% | - |
| 05.12.2025 | 41,90 | 42,00 | 41,70 | 41,80 | -0,24% | - |
| 04.12.2025 | 42,30 | 42,40 | 41,60 | 41,90 | -1,18% | 24,00 |
| 03.12.2025 | 42,50 | 42,80 | 42,00 | 42,40 | -0,47% | - |
| 02.12.2025 | 43,50 | 43,60 | 42,50 | 42,60 | -2,74% | 40,00 |
| 01.12.2025 | 43,90 | 44,00 | 43,80 | 43,80 | 0,23% | - |
| 28.11.2025 | 43,80 | 44,20 | 43,20 | 43,70 | -0,23% | - |
| 27.11.2025 | 43,80 | 44,00 | 43,50 | 43,80 | 0,46% | - |
| 26.11.2025 | 43,50 | 43,60 | 43,50 | 43,60 | 0,93% | - |
| 25.11.2025 | 43,30 | 43,50 | 43,20 | 43,20 | 0,00% | - |
| 24.11.2025 | 43,10 | 43,20 | 43,10 | 43,20 | 1,41% | - |
| 20.11.2025 | 43,00 | 43,00 | 42,60 | 42,60 | 0,71% | - |
| 19.11.2025 | 41,70 | 42,30 | 41,70 | 42,30 | 0,48% | - |
| 18.11.2025 | 42,30 | 42,80 | 42,10 | 42,10 | -0,94% | - |
| 17.11.2025 | 42,50 | 43,20 | 42,50 | 42,50 | 0,24% | - |
| 14.11.2025 | 43,30 | 43,40 | 42,30 | 42,40 | -2,53% | - |
| 13.11.2025 | 43,70 | 43,90 | 43,20 | 43,50 | 0,00% | - |
| 12.11.2025 | 43,30 | 43,60 | 43,30 | 43,50 | 0,23% | - |
| 11.11.2025 | 42,30 | 43,40 | 41,80 | 43,40 | 2,84% | - |
| 10.11.2025 | 41,50 | 42,40 | 41,00 | 42,20 | 1,93% | - |
| 07.11.2025 | 41,30 | 41,80 | 41,10 | 41,40 | 0,00% | - |
| 06.11.2025 | 41,30 | 41,40 | 41,30 | 41,40 | 0,00% | - |
| 05.11.2025 | 40,70 | 41,40 | 40,70 | 41,40 | 0,49% | - |
| 04.11.2025 | 40,70 | 41,20 | 40,40 | 41,20 | 4,83% | 4,00 |
| 03.11.2025 | 39,20 | 39,30 | 39,20 | 39,30 | -0,76% | - |
| 31.10.2025 | 38,90 | 40,30 | 37,40 | 39,60 | 0,00% | - |
| 30.10.2025 | 38,90 | 39,60 | 38,90 | 39,60 | 0,25% | - |
| 29.10.2025 | 39,30 | 39,80 | 39,30 | 39,50 | -1,25% | - |
| 28.10.2025 | 39,90 | 40,00 | 39,90 | 40,00 | 0,00% | - |
| 27.10.2025 | 39,70 | 40,00 | 39,60 | 40,00 | 1,27% | - |
| 24.10.2025 | 39,50 | 39,50 | 39,20 | 39,50 | 0,77% | - |
| 23.10.2025 | 39,10 | 39,20 | 39,00 | 39,20 | 0,26% | - |
| 22.10.2025 | 38,80 | 39,10 | 38,70 | 39,10 | 1,30% | - |
| 21.10.2025 | 38,70 | 39,00 | 38,60 | 38,60 | -0,26% | - |
| 20.10.2025 | 38,10 | 38,80 | 38,10 | 38,70 | 3,48% | - |
| 17.10.2025 | 37,50 | 37,50 | 37,40 | 37,40 | -0,53% | - |
| 16.10.2025 | 37,60 | 37,60 | 37,50 | 37,60 | 0,80% | - |
| 15.10.2025 | 37,40 | 37,40 | 37,30 | 37,30 | -0,80% | - |
| 14.10.2025 | 37,30 | 37,60 | 37,10 | 37,60 | -1,05% | - |
| 13.10.2025 | 37,50 | 38,00 | 37,50 | 38,00 | 0,00% | - |
| 10.10.2025 | 37,90 | 38,00 | 37,90 | 38,00 | -0,52% | - |
| 09.10.2025 | 37,80 | 38,20 | 37,70 | 38,20 | 1,33% | - |
| 08.10.2025 | 37,80 | 37,80 | 37,70 | 37,70 | 0,80% | - |
| 07.10.2025 | 37,30 | 37,60 | 37,30 | 37,40 | 1,08% | - |
| 06.10.2025 | 36,80 | 37,00 | 36,80 | 37,00 | 0,54% | - |
| 03.10.2025 | 36,60 | 36,80 | 36,60 | 36,80 | -0,27% | - |
| 02.10.2025 | 37,00 | 37,20 | 36,90 | 36,90 | -1,34% | - |
| 01.10.2025 | 37,40 | 37,50 | 37,40 | 37,40 | 1,91% | - |
| 30.09.2025 | 37,00 | 37,00 | 36,70 | 36,70 | -1,08% | - |
| 29.09.2025 | 37,10 | 37,10 | 37,00 | 37,10 | 1,37% | - |
| 26.09.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 25.09.2025 | 37,10 | 37,10 | 36,80 | 36,80 | 0,55% | - |
| 24.09.2025 | 36,60 | 36,70 | 36,60 | 36,60 | 1,10% | - |
| 23.09.2025 | 36,10 | 36,20 | 36,10 | 36,20 | -0,28% | - |
| 22.09.2025 | 36,40 | 36,40 | 36,30 | 36,30 | 0,00% | - |
| 19.09.2025 | 36,20 | 36,30 | 36,20 | 36,30 | 1,11% | - |
| 18.09.2025 | 35,30 | 35,90 | 35,30 | 35,90 | 1,13% | - |
| 17.09.2025 | 35,30 | 35,50 | 35,30 | 35,50 | -1,66% | - |
| 16.09.2025 | 36,00 | 36,10 | 36,00 | 36,10 | 0,00% | - |
| 15.09.2025 | 36,30 | 36,30 | 36,10 | 36,10 | -0,82% | - |
| 12.09.2025 | 36,20 | 36,40 | 36,10 | 36,40 | 0,28% | - |
| 11.09.2025 | 36,10 | 36,30 | 36,10 | 36,30 | 0,28% | - |
| 10.09.2025 | 36,30 | 36,30 | 36,20 | 36,20 | 0,84% | - |
| 09.09.2025 | 35,80 | 36,10 | 35,80 | 35,90 | -1,91% | - |
| 08.09.2025 | 36,50 | 36,60 | 36,50 | 36,60 | 0,00% | - |
| 05.09.2025 | 36,60 | 36,80 | 36,30 | 36,60 | -0,54% | - |
| 04.09.2025 | 36,70 | 37,00 | 36,30 | 36,80 | 0,00% | - |
| 03.09.2025 | 36,70 | 36,80 | 36,10 | 36,80 | 1,10% | - |
| 02.09.2025 | 36,60 | 36,90 | 36,30 | 36,40 | -0,27% | - |
| 01.09.2025 | 36,60 | 36,60 | 36,50 | 36,50 | -0,27% | - |
| 29.08.2025 | 36,50 | 37,00 | 36,40 | 36,60 | 0,00% | 16,00 |
| 28.08.2025 | 37,00 | 37,20 | 36,40 | 36,60 | -1,08% | - |
| 27.08.2025 | 36,40 | 37,20 | 36,40 | 37,00 | 1,65% | - |
| 26.08.2025 | 36,50 | 36,60 | 36,20 | 36,40 | -0,55% | - |
| 25.08.2025 | 36,70 | 36,80 | 36,30 | 36,60 | -0,54% | - |
| 22.08.2025 | 36,30 | 37,00 | 36,30 | 36,80 | 1,10% | - |
| 21.08.2025 | 36,40 | 36,60 | 36,20 | 36,40 | 0,28% | - |
| 20.08.2025 | 36,60 | 37,10 | 36,30 | 36,30 | -1,09% | - |
| 19.08.2025 | 36,00 | 36,70 | 35,90 | 36,70 | 1,66% | - |
| 18.08.2025 | 36,20 | 36,50 | 35,90 | 36,10 | -0,55% | 70,00 |
| 15.08.2025 | 36,60 | 36,90 | 36,10 | 36,30 | -1,09% | - |
| 14.08.2025 | 36,80 | 36,90 | 36,50 | 36,70 | 0,55% | - |
| 13.08.2025 | 36,60 | 36,70 | 36,30 | 36,50 | 0,00% | - |
| 12.08.2025 | 36,30 | 36,50 | 36,10 | 36,50 | 0,00% | 3,00 |
| 11.08.2025 | 36,50 | 36,50 | 36,10 | 36,50 | 1,67% | - |
| 08.08.2025 | 36,40 | 36,70 | 35,70 | 35,90 | -1,10% | - |
| 07.08.2025 | 36,10 | 36,50 | 36,00 | 36,30 | 0,55% | 50,00 |
| 06.08.2025 | 36,50 | 36,90 | 36,10 | 36,10 | -0,82% | - |
| 05.08.2025 | 36,30 | 36,70 | 36,20 | 36,40 | -0,27% | - |
| 04.08.2025 | 35,70 | 36,50 | 35,50 | 36,50 | 1,96% | - |
| 01.08.2025 | 36,20 | 36,20 | 35,20 | 35,80 | -0,56% | - |
| 31.07.2025 | 36,20 | 36,40 | 35,80 | 36,00 | -0,55% | - |
| 30.07.2025 | 35,80 | 36,60 | 35,80 | 36,20 | 1,12% | - |
| 29.07.2025 | 35,40 | 36,00 | 35,40 | 35,80 | 1,13% | - |
| 28.07.2025 | 35,30 | 36,10 | 35,10 | 35,40 | 0,00% | - |
| 25.07.2025 | 33,80 | 35,60 | 33,80 | 35,40 | 4,12% | - |