88,941$
-0,38%
Echtzeit-Aktienkurs Pinnacle West Capital Corp.
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 89,13 | 89,86 | 88,75 | 89,04 | -0,27% | - |
| 04.09.2025 | 88,95 | 89,49 | 88,71 | 89,28 | 0,62% | 805.543,00 |
| 03.09.2025 | 88,46 | 89,30 | 88,29 | 88,73 | -0,08% | 720.892,00 |
| 02.09.2025 | 89,15 | 89,27 | 88,47 | 88,80 | -0,63% | 871.497,00 |
| 29.08.2025 | 89,51 | 90,37 | 89,13 | 89,36 | 0,04% | 784.263,00 |
| 28.08.2025 | 90,00 | 90,32 | 88,97 | 89,32 | -1,23% | 1.110.208,00 |
| 27.08.2025 | 89,92 | 90,56 | 89,92 | 90,43 | 0,52% | 1.096.578,00 |
| 26.08.2025 | 90,12 | 90,61 | 89,72 | 89,96 | -0,02% | 816.281,00 |
| 25.08.2025 | 91,15 | 91,15 | 89,92 | 89,98 | -1,50% | 783.492,00 |
| 22.08.2025 | 91,66 | 91,95 | 90,92 | 91,35 | 0,21% | 959.954,00 |
| 21.08.2025 | 92,31 | 92,50 | 91,11 | 91,16 | -1,25% | 865.840,00 |
| 20.08.2025 | 92,78 | 93,14 | 91,98 | 92,31 | 0,26% | 1.067.754,00 |
| 19.08.2025 | 90,37 | 92,09 | 90,37 | 92,07 | 1,93% | 470.270,00 |
| 18.08.2025 | 90,60 | 91,42 | 90,29 | 90,33 | -1,11% | 958.683,00 |
| 15.08.2025 | 92,01 | 92,31 | 91,03 | 91,34 | -0,62% | 1.463.127,00 |
| 14.08.2025 | 92,68 | 92,92 | 91,72 | 91,91 | -1,24% | 1.430.459,00 |
| 13.08.2025 | 92,61 | 93,07 | 91,18 | 93,06 | 0,66% | 1.494.146,00 |
| 12.08.2025 | 92,64 | 92,76 | 91,34 | 92,45 | -0,03% | 733.315,00 |
| 11.08.2025 | 92,69 | 93,14 | 91,97 | 92,48 | -0,15% | 698.363,00 |
| 08.08.2025 | 94,37 | 94,40 | 92,32 | 92,62 | -1,24% | 1.014.063,00 |
| 07.08.2025 | 92,95 | 94,44 | 92,95 | 93,78 | 1,32% | 1.233.157,00 |
| 06.08.2025 | 92,59 | 94,00 | 91,13 | 92,56 | 0,24% | 1.750.270,00 |
| 05.08.2025 | 92,40 | 92,74 | 91,94 | 92,34 | 0,11% | 1.498.972,00 |
| 04.08.2025 | 90,85 | 92,34 | 90,43 | 92,24 | 1,72% | 1.103.197,00 |
| 01.08.2025 | 90,30 | 91,08 | 89,80 | 90,68 | 0,07% | 1.188.539,00 |
| 31.07.2025 | 89,37 | 90,72 | 88,74 | 90,62 | 1,25% | 1.405.551,00 |
| 30.07.2025 | 90,23 | 90,58 | 89,02 | 89,50 | -0,41% | 807.285,00 |
| 29.07.2025 | 88,65 | 89,92 | 88,22 | 89,87 | 1,33% | 1.352.496,00 |
| 28.07.2025 | 91,06 | 91,13 | 88,69 | 88,69 | -2,44% | 1.498.250,00 |
| 25.07.2025 | 91,70 | 92,11 | 90,08 | 90,91 | -1,03% | 1.760.794,00 |
| 24.07.2025 | 93,04 | 93,23 | 91,82 | 91,86 | -1,33% | 1.406.198,00 |
| 23.07.2025 | 94,61 | 94,70 | 92,76 | 93,10 | -1,43% | 1.762.890,00 |
| 22.07.2025 | 93,30 | 94,60 | 93,30 | 94,45 | 1,40% | 1.097.889,00 |
| 21.07.2025 | 93,10 | 93,55 | 92,44 | 93,15 | 0,69% | 918.787,00 |
| 18.07.2025 | 91,89 | 92,78 | 91,89 | 92,51 | 1,05% | 1.015.958,00 |
| 17.07.2025 | 90,73 | 91,96 | 90,73 | 91,55 | 0,70% | 799.378,00 |
| 16.07.2025 | 90,00 | 91,15 | 89,91 | 90,91 | 1,00% | 757.631,00 |
| 15.07.2025 | 90,67 | 91,21 | 89,72 | 90,01 | -1,39% | 1.251.800,00 |
| 14.07.2025 | 90,62 | 91,99 | 90,53 | 91,28 | 0,26% | 793.679,00 |
| 11.07.2025 | 91,09 | 91,52 | 90,30 | 91,04 | -0,33% | 731.717,00 |
| 10.07.2025 | 89,27 | 91,66 | 89,27 | 91,34 | 1,53% | 1.085.819,00 |
| 09.07.2025 | 89,73 | 90,18 | 89,15 | 89,96 | 0,38% | 623.039,00 |
| 08.07.2025 | 89,60 | 90,22 | 88,90 | 89,62 | -0,53% | 883.191,00 |
| 07.07.2025 | 90,47 | 90,76 | 89,52 | 90,10 | -0,35% | 1.060.019,00 |
| 03.07.2025 | 89,99 | 90,49 | 89,68 | 90,42 | 0,28% | 757.636,00 |
| 02.07.2025 | 90,52 | 91,06 | 89,74 | 90,17 | -0,74% | 1.226.798,00 |
| 01.07.2025 | 89,69 | 90,98 | 89,00 | 90,84 | 1,53% | 1.738.919,00 |
| 30.06.2025 | 88,34 | 89,52 | 88,29 | 89,47 | 1,04% | 1.766.068,00 |
| 27.06.2025 | 88,96 | 89,43 | 88,26 | 88,55 | -0,47% | 1.879.081,00 |
| 26.06.2025 | 88,90 | 89,43 | 88,37 | 88,97 | 0,26% | 900.915,00 |
| 25.06.2025 | 89,83 | 89,83 | 88,56 | 88,74 | -1,59% | 1.289.606,00 |
| 24.06.2025 | 89,74 | 90,48 | 89,56 | 90,17 | 0,58% | 950.642,00 |
| 23.06.2025 | 88,96 | 89,87 | 88,76 | 89,65 | 1,22% | 1.082.428,00 |
| 20.06.2025 | 88,88 | 89,50 | 88,26 | 88,57 | 0,07% | 3.211.207,00 |
| 18.06.2025 | 88,94 | 88,94 | 88,08 | 88,51 | -0,37% | 1.497.599,00 |
| 17.06.2025 | 88,64 | 89,08 | 87,58 | 88,84 | -0,09% | 1.068.225,00 |
| 16.06.2025 | 89,94 | 90,67 | 88,61 | 88,92 | -1,17% | 1.353.395,00 |
| 13.06.2025 | 90,90 | 91,00 | 89,75 | 89,97 | -0,80% | 1.024.135,00 |
| 12.06.2025 | 89,22 | 90,80 | 89,18 | 90,70 | 1,67% | 1.237.687,00 |
| 11.06.2025 | 89,54 | 89,97 | 89,01 | 89,21 | -0,50% | 1.197.694,00 |
| 10.06.2025 | 89,60 | 89,95 | 89,15 | 89,66 | 0,28% | 1.145.578,00 |
| 09.06.2025 | 88,96 | 90,11 | 88,52 | 89,41 | 0,36% | 1.647.367,00 |
| 06.06.2025 | 89,57 | 90,07 | 88,76 | 89,09 | -0,34% | 781.701,00 |
| 05.06.2025 | 89,86 | 89,86 | 89,18 | 89,39 | -0,17% | 652.423,00 |
| 04.06.2025 | 90,30 | 90,60 | 89,29 | 89,54 | -0,95% | 1.089.228,00 |
| 03.06.2025 | 91,00 | 91,00 | 89,42 | 90,40 | -0,48% | 1.056.703,00 |
| 02.06.2025 | 90,82 | 91,03 | 90,00 | 90,84 | -0,43% | 1.187.343,00 |
| 30.05.2025 | 90,72 | 91,55 | 90,44 | 91,23 | 0,43% | 1.045.829,00 |
| 29.05.2025 | 90,01 | 91,02 | 89,81 | 90,84 | 0,81% | 620.163,00 |
| 28.05.2025 | 91,56 | 91,58 | 89,71 | 90,11 | -1,58% | 784.901,00 |
| 27.05.2025 | 91,18 | 91,81 | 90,79 | 91,56 | 0,89% | 884.980,00 |
| 23.05.2025 | 90,58 | 90,82 | 89,38 | 90,75 | 0,96% | 545.931,00 |
| 22.05.2025 | 90,71 | 90,76 | 89,19 | 89,89 | -1,33% | 976.594,00 |
| 21.05.2025 | 92,43 | 92,45 | 90,73 | 91,10 | -1,58% | 930.765,00 |
| 20.05.2025 | 92,66 | 92,95 | 92,33 | 92,56 | 0,09% | 733.497,00 |
| 19.05.2025 | 91,67 | 92,59 | 91,53 | 92,48 | 0,81% | 1.467.339,00 |
| 16.05.2025 | 90,39 | 91,80 | 90,39 | 91,74 | 1,35% | 1.059.190,00 |
| 15.05.2025 | 88,84 | 90,60 | 88,67 | 90,52 | 2,51% | 1.315.159,00 |
| 14.05.2025 | 89,04 | 89,04 | 87,22 | 88,30 | -0,88% | 1.396.109,00 |
| 13.05.2025 | 90,07 | 90,20 | 88,90 | 89,08 | -1,10% | 1.317.739,00 |
| 12.05.2025 | 91,32 | 91,32 | 89,76 | 90,07 | -1,68% | 992.421,00 |
| 09.05.2025 | 92,15 | 92,43 | 90,95 | 91,61 | -0,43% | 927.147,00 |
| 08.05.2025 | 93,78 | 93,96 | 91,91 | 92,01 | -1,92% | 1.055.726,00 |
| 07.05.2025 | 93,39 | 94,49 | 92,99 | 93,81 | 0,36% | 1.401.157,00 |
| 06.05.2025 | 93,83 | 94,29 | 93,27 | 93,47 | -0,47% | 2.429.680,00 |
| 05.05.2025 | 93,42 | 94,00 | 92,60 | 93,91 | -0,43% | 1.108.179,00 |
| 02.05.2025 | 94,00 | 95,03 | 93,72 | 94,32 | 0,97% | 912.213,00 |
| 01.05.2025 | 93,00 | 95,83 | 92,00 | 93,41 | -1,86% | 1.726.351,00 |
| 30.04.2025 | 95,56 | 95,56 | 93,74 | 95,18 | -0,12% | 1.080.111,00 |
| 29.04.2025 | 94,54 | 95,58 | 94,18 | 95,29 | 0,74% | 856.800,00 |
| 28.04.2025 | 93,99 | 94,70 | 93,13 | 94,59 | 0,90% | 756.545,00 |
| 25.04.2025 | 94,13 | 94,45 | 93,36 | 93,75 | -0,77% | 956.392,00 |
| 24.04.2025 | 93,91 | 95,65 | 93,74 | 94,48 | 0,13% | 1.587.619,00 |
| 23.04.2025 | 94,68 | 95,15 | 93,48 | 94,36 | -0,68% | 1.859.815,00 |
| 22.04.2025 | 93,87 | 95,78 | 93,86 | 95,01 | 1,90% | 2.151.819,00 |
| 21.04.2025 | 94,04 | 94,19 | 92,26 | 93,24 | -1,28% | 1.297.336,00 |
| 17.04.2025 | 93,68 | 96,13 | 93,66 | 94,45 | 1,11% | 2.215.855,00 |
| 16.04.2025 | 94,77 | 94,98 | 93,09 | 93,41 | -0,91% | 1.682.868,00 |
| 15.04.2025 | 94,10 | 95,00 | 93,60 | 94,27 | 0,60% | 1.191.556,00 |
| 14.04.2025 | 92,39 | 94,00 | 92,15 | 93,71 | 1,96% | 1.064.413,00 |