90,774$
-1,18%
Echtzeit-Aktienkurs Pinnacle West Capital Corp.
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 90,50 | 92,53 | 89,13 | 91,91 | 1,81% | 1.123.858,00 |
| 10.04.2025 | 90,05 | 91,32 | 88,25 | 90,28 | -0,38% | 1.061.139,00 |
| 09.04.2025 | 87,89 | 91,46 | 86,55 | 90,62 | 2,03% | 1.784.398,00 |
| 08.04.2025 | 90,96 | 91,75 | 87,96 | 88,82 | -0,89% | 1.879.501,00 |
| 07.04.2025 | 90,00 | 91,58 | 87,44 | 89,62 | -1,61% | 2.556.999,00 |
| 04.04.2025 | 95,30 | 95,88 | 90,49 | 91,09 | -4,33% | 1.787.373,00 |
| 03.04.2025 | 95,41 | 96,50 | 95,04 | 95,21 | -0,23% | 1.073.601,00 |
| 02.04.2025 | 95,23 | 95,84 | 94,51 | 95,43 | 0,16% | 668.886,00 |
| 01.04.2025 | 95,14 | 95,34 | 94,23 | 95,28 | 0,03% | 865.711,00 |
| 31.03.2025 | 94,56 | 95,83 | 94,50 | 95,25 | 1,15% | 899.886,00 |
| 28.03.2025 | 93,45 | 95,04 | 93,32 | 94,17 | 1,24% | 1.537.013,00 |
| 27.03.2025 | 93,18 | 93,96 | 92,90 | 93,02 | 0,03% | 1.044.751,00 |
| 26.03.2025 | 91,56 | 93,18 | 91,56 | 92,99 | 1,62% | 967.762,00 |
| 25.03.2025 | 92,95 | 92,97 | 90,98 | 91,51 | -1,70% | 1.153.706,00 |
| 24.03.2025 | 93,76 | 94,23 | 92,91 | 93,09 | -0,71% | 1.169.345,00 |
| 21.03.2025 | 93,84 | 94,71 | 93,25 | 93,76 | -0,47% | 2.078.638,00 |
| 20.03.2025 | 94,25 | 94,52 | 93,80 | 94,20 | 0,00% | 1.001.334,00 |
| 19.03.2025 | 93,31 | 94,51 | 93,10 | 94,20 | 0,88% | 1.441.780,00 |
| 18.03.2025 | 93,67 | 94,28 | 92,95 | 93,38 | -0,93% | 1.131.743,00 |
| 17.03.2025 | 93,91 | 94,86 | 93,69 | 94,26 | 0,59% | 938.646,00 |
| 14.03.2025 | 91,76 | 93,86 | 91,60 | 93,71 | 2,06% | 1.134.807,00 |
| 13.03.2025 | 91,40 | 92,37 | 91,16 | 91,82 | 0,65% | 917.746,00 |
| 12.03.2025 | 90,55 | 91,76 | 90,12 | 91,23 | 0,29% | 966.379,00 |
| 11.03.2025 | 91,80 | 92,29 | 90,67 | 90,97 | -1,25% | 1.350.857,00 |
| 10.03.2025 | 92,43 | 93,62 | 91,03 | 92,12 | 0,14% | 1.321.458,00 |
| 07.03.2025 | 90,82 | 92,67 | 90,55 | 91,99 | 1,36% | 1.131.234,00 |
| 06.03.2025 | 90,63 | 91,02 | 89,48 | 90,76 | -0,31% | 902.493,00 |
| 05.03.2025 | 90,96 | 92,09 | 90,63 | 91,04 | -0,83% | 1.073.404,00 |
| 04.03.2025 | 94,48 | 94,57 | 91,77 | 91,80 | -2,53% | 1.288.899,00 |