100,981$
-0,33%
Echtzeit-Aktienkurs Pinnacle West Capital Corp.
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 102,20 | 102,42 | 100,44 | 101,32 | -0,94% | 1.141.015,00 |
| 29.07.2026 | 104,33 | 105,47 | 101,95 | 102,28 | -2,90% | 1.903.168,00 |
| 28.07.2026 | 106,30 | 108,14 | 105,31 | 105,33 | -0,05% | 1.619.116,00 |
| 27.07.2026 | 105,65 | 106,44 | 104,70 | 105,38 | -0,64% | 1.102.641,00 |
| 24.07.2026 | 105,84 | 107,00 | 105,61 | 106,06 | 0,60% | 1.126.964,00 |
| 23.07.2026 | 105,66 | 107,33 | 105,05 | 105,43 | -0,82% | 2.163.070,00 |
| 22.07.2026 | 106,59 | 106,89 | 104,71 | 106,30 | 0,62% | 1.497.882,00 |
| 21.07.2026 | 105,97 | 106,20 | 104,93 | 105,65 | -0,61% | 1.242.603,00 |
| 20.07.2026 | 107,94 | 108,67 | 106,17 | 106,30 | -1,33% | 985.525,00 |
| 17.07.2026 | 110,65 | 111,16 | 107,29 | 107,73 | -1,43% | 1.377.594,00 |
| 16.07.2026 | 107,11 | 109,47 | 107,06 | 109,29 | 2,07% | 1.095.449,00 |
| 15.07.2026 | 108,68 | 109,03 | 107,05 | 107,07 | -1,77% | 689.061,00 |
| 14.07.2026 | 109,43 | 109,73 | 108,38 | 109,00 | 0,34% | 754.421,00 |
| 13.07.2026 | 108,35 | 109,70 | 108,24 | 108,63 | 0,47% | 613.650,00 |
| 10.07.2026 | 106,90 | 108,28 | 106,90 | 108,12 | 1,28% | 906.623,00 |
| 09.07.2026 | 107,90 | 107,93 | 106,67 | 106,75 | -0,99% | 1.018.738,00 |
| 08.07.2026 | 108,81 | 109,22 | 107,50 | 107,82 | -0,73% | 1.088.381,00 |
| 07.07.2026 | 107,72 | 110,41 | 107,68 | 108,61 | 1,59% | 1.198.524,00 |
| 06.07.2026 | 109,07 | 109,09 | 106,51 | 106,91 | -2,25% | 1.083.131,00 |
| 02.07.2026 | 106,97 | 109,52 | 106,58 | 109,37 | 2,89% | 1.144.379,00 |
| 01.07.2026 | 108,25 | 108,25 | 105,99 | 106,30 | -0,65% | 1.089.031,00 |
| 30.06.2026 | 107,43 | 108,41 | 106,50 | 107,00 | -0,80% | 1.273.440,00 |
| 29.06.2026 | 107,63 | 108,23 | 107,44 | 107,86 | -0,20% | 1.382.788,00 |
| 26.06.2026 | 107,77 | 108,37 | 107,26 | 108,08 | 0,75% | 2.350.486,00 |
| 25.06.2026 | 105,82 | 107,29 | 105,53 | 107,28 | 1,81% | 1.510.375,00 |
| 24.06.2026 | 105,11 | 105,62 | 104,30 | 105,37 | 1,27% | 1.298.867,00 |
| 23.06.2026 | 103,24 | 104,46 | 102,66 | 104,05 | 1,58% | 1.348.059,00 |
| 22.06.2026 | 102,28 | 103,80 | 102,28 | 102,43 | 0,23% | 1.460.674,00 |
| 19.06.2026 | 102,26 | 102,30 | 102,17 | 102,19 | -0,12% | - |
| 18.06.2026 | 102,76 | 103,65 | 101,90 | 102,32 | -0,06% | 1.748.502,00 |
| 17.06.2026 | 103,09 | 103,94 | 101,89 | 102,38 | -1,42% | 1.041.231,00 |
| 16.06.2026 | 103,43 | 105,08 | 102,96 | 103,85 | 0,56% | 966.149,00 |
| 15.06.2026 | 102,98 | 103,73 | 102,15 | 103,27 | -0,16% | 953.679,00 |
| 12.06.2026 | 102,79 | 103,73 | 102,66 | 103,44 | 1,02% | 717.983,00 |
| 11.06.2026 | 103,38 | 104,25 | 102,39 | 102,40 | -0,68% | 1.191.458,00 |
| 10.06.2026 | 103,44 | 104,42 | 102,78 | 103,10 | 0,44% | 1.299.853,00 |
| 09.06.2026 | 101,65 | 103,73 | 101,08 | 102,65 | 1,34% | 1.712.589,00 |
| 08.06.2026 | 102,79 | 103,35 | 100,84 | 101,29 | -1,72% | 1.875.498,00 |
| 05.06.2026 | 101,15 | 103,72 | 100,64 | 103,06 | 2,57% | 1.517.915,00 |
| 04.06.2026 | 100,07 | 101,21 | 98,67 | 100,48 | 1,10% | 1.091.643,00 |
| 03.06.2026 | 99,10 | 101,32 | 99,06 | 99,39 | 0,58% | 1.933.050,00 |
| 02.06.2026 | 98,11 | 99,47 | 97,35 | 98,82 | 1,37% | 848.645,00 |
| 01.06.2026 | 98,94 | 99,38 | 97,36 | 97,48 | -2,27% | 904.909,00 |
| 29.05.2026 | 100,82 | 101,31 | 99,60 | 99,74 | -1,10% | 1.097.239,00 |
| 28.05.2026 | 102,77 | 103,45 | 100,78 | 100,85 | -1,90% | 978.727,00 |
| 27.05.2026 | 101,91 | 103,41 | 101,91 | 102,80 | -0,03% | 682.587,00 |
| 26.05.2026 | 102,24 | 103,42 | 102,24 | 102,83 | -0,11% | 873.192,00 |
| 22.05.2026 | 100,71 | 103,06 | 100,71 | 102,94 | 1,08% | 948.150,00 |
| 21.05.2026 | 101,42 | 102,28 | 101,31 | 101,84 | -0,09% | 1.182.372,00 |
| 20.05.2026 | 102,02 | 102,36 | 101,52 | 101,93 | 0,42% | 988.439,00 |
| 19.05.2026 | 99,69 | 102,11 | 99,35 | 101,50 | 1,74% | 1.400.813,00 |
| 18.05.2026 | 99,18 | 100,35 | 98,78 | 99,76 | 1,38% | 2.032.472,00 |
| 15.05.2026 | 100,05 | 100,22 | 97,90 | 98,40 | -1,37% | 1.422.133,00 |
| 14.05.2026 | 99,53 | 99,95 | 99,03 | 99,77 | 0,70% | 736.800,00 |
| 13.05.2026 | 99,13 | 99,43 | 97,90 | 99,08 | -0,75% | 1.358.051,00 |
| 12.05.2026 | 99,74 | 100,26 | 99,01 | 99,83 | 0,12% | 1.169.706,00 |
| 11.05.2026 | 100,10 | 100,53 | 99,54 | 99,71 | 0,46% | 1.732.461,00 |
| 08.05.2026 | 99,78 | 100,36 | 99,02 | 99,25 | -0,28% | 1.425.707,00 |
| 07.05.2026 | 100,18 | 100,37 | 99,09 | 99,53 | -0,64% | 1.464.843,00 |
| 06.05.2026 | 101,47 | 101,63 | 99,77 | 100,17 | -1,12% | 1.125.897,00 |
| 05.05.2026 | 102,08 | 102,78 | 101,21 | 101,30 | -0,51% | 1.393.691,00 |
| 04.05.2026 | 101,82 | 104,20 | 100,64 | 101,82 | -1,66% | 1.763.823,00 |
| 01.05.2026 | 103,76 | 104,84 | 103,42 | 103,54 | -0,17% | 1.555.508,00 |
| 30.04.2026 | 102,07 | 103,90 | 102,07 | 103,72 | 2,02% | 1.110.484,00 |
| 29.04.2026 | 103,00 | 103,22 | 101,32 | 101,67 | -1,41% | 1.062.159,00 |
| 28.04.2026 | 103,55 | 103,69 | 102,42 | 103,12 | 0,70% | 1.147.072,00 |
| 27.04.2026 | 102,54 | 103,07 | 101,94 | 102,40 | 0,10% | 974.475,00 |
| 24.04.2026 | 103,02 | 103,63 | 102,17 | 102,30 | -1,11% | 765.371,00 |
| 23.04.2026 | 101,63 | 103,67 | 101,55 | 103,45 | 2,63% | 976.060,00 |
| 22.04.2026 | 101,87 | 102,34 | 99,88 | 100,80 | -0,18% | 1.018.115,00 |
| 21.04.2026 | 103,11 | 103,16 | 100,92 | 100,98 | -1,91% | 1.072.141,00 |
| 20.04.2026 | 103,91 | 104,76 | 102,76 | 102,95 | -1,05% | 828.765,00 |
| 17.04.2026 | 104,05 | 104,31 | 102,96 | 104,04 | -0,12% | 1.236.940,00 |
| 16.04.2026 | 102,57 | 104,30 | 102,57 | 104,17 | 1,33% | 1.322.526,00 |
| 15.04.2026 | 102,05 | 103,32 | 101,33 | 102,80 | 0,11% | 1.244.535,00 |
| 14.04.2026 | 102,22 | 103,22 | 101,38 | 102,69 | 0,06% | 1.150.474,00 |
| 13.04.2026 | 103,60 | 103,88 | 101,91 | 102,63 | -0,93% | 788.448,00 |
| 10.04.2026 | 104,15 | 104,69 | 103,45 | 103,59 | -0,82% | 862.503,00 |
| 09.04.2026 | 103,13 | 104,92 | 103,13 | 104,45 | 1,29% | 735.526,00 |
| 08.04.2026 | 101,56 | 103,17 | 100,87 | 103,12 | 0,82% | 921.758,00 |
| 07.04.2026 | 102,06 | 103,01 | 102,06 | 102,28 | -0,19% | 649.095,00 |
| 06.04.2026 | 102,18 | 102,88 | 102,09 | 102,47 | -0,22% | 796.038,00 |
| 02.04.2026 | 102,09 | 102,87 | 101,76 | 102,70 | 1,15% | 771.480,00 |
| 01.04.2026 | 100,22 | 101,97 | 100,22 | 101,53 | 0,77% | 1.062.339,00 |
| 31.03.2026 | 101,02 | 101,02 | 98,75 | 100,75 | 0,20% | 1.091.241,00 |
| 30.03.2026 | 100,88 | 101,43 | 99,91 | 100,55 | 0,86% | 969.435,00 |
| 27.03.2026 | 98,73 | 100,54 | 98,19 | 99,69 | 1,15% | 1.600.802,00 |
| 26.03.2026 | 97,74 | 98,90 | 97,26 | 98,56 | 0,88% | 1.298.265,00 |
| 25.03.2026 | 98,66 | 98,98 | 97,63 | 97,70 | -0,22% | 1.241.561,00 |
| 24.03.2026 | 96,75 | 99,21 | 96,75 | 97,92 | 0,36% | 929.804,00 |
| 23.03.2026 | 98,22 | 98,53 | 97,43 | 97,57 | 0,31% | 1.027.732,00 |
| 20.03.2026 | 100,04 | 100,14 | 97,14 | 97,27 | -2,80% | 2.453.720,00 |
| 19.03.2026 | 101,07 | 101,28 | 99,60 | 100,07 | -0,84% | 938.939,00 |
| 18.03.2026 | 102,05 | 102,34 | 100,67 | 100,92 | -1,64% | 1.271.828,00 |
| 17.03.2026 | 103,29 | 103,72 | 102,55 | 102,60 | -0,47% | 908.197,00 |
| 16.03.2026 | 103,49 | 103,97 | 102,69 | 103,08 | 0,17% | 934.950,00 |
| 13.03.2026 | 102,24 | 103,42 | 101,67 | 102,91 | 1,41% | 1.194.656,00 |
| 12.03.2026 | 99,98 | 102,70 | 99,74 | 101,48 | 0,86% | 1.111.553,00 |
| 11.03.2026 | 100,81 | 101,52 | 100,21 | 100,61 | -0,35% | 1.267.401,00 |
| 10.03.2026 | 100,92 | 102,28 | 100,29 | 100,96 | -0,32% | 1.902.948,00 |