102,978$
1,12%
Echtzeit-Aktienkurs Pinnacle West Capital Corp
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 102,42 | 102,42 | 100,10 | 101,28 | -1,13% | 1.330.341,00 |
| 06.03.2026 | 101,32 | 102,83 | 100,47 | 102,44 | 0,65% | 1.645.235,00 |
| 05.03.2026 | 102,20 | 102,52 | 101,43 | 101,78 | -1,17% | 1.420.626,00 |
| 04.03.2026 | 101,96 | 103,21 | 101,26 | 102,99 | 0,97% | 1.508.217,00 |
| 03.03.2026 | 99,50 | 102,70 | 99,13 | 102,00 | 1,46% | 2.092.042,00 |
| 02.03.2026 | 100,42 | 100,82 | 99,51 | 100,53 | 0,23% | 1.191.204,00 |
| 27.02.2026 | 99,64 | 101,13 | 98,94 | 100,30 | 0,76% | 1.481.879,00 |
| 26.02.2026 | 100,04 | 100,09 | 98,77 | 99,54 | -0,25% | 2.325.802,00 |
| 25.02.2026 | 98,46 | 99,95 | 97,23 | 99,79 | -0,26% | 1.937.847,00 |
| 24.02.2026 | 99,58 | 100,65 | 98,40 | 100,05 | 0,45% | 1.980.153,00 |
| 23.02.2026 | 98,64 | 100,02 | 98,64 | 99,60 | 1,28% | 905.053,00 |
| 20.02.2026 | 99,08 | 99,08 | 96,53 | 98,34 | -0,07% | 1.192.827,00 |
| 19.02.2026 | 98,00 | 98,94 | 96,84 | 98,41 | 0,88% | 1.048.644,00 |
| 18.02.2026 | 98,87 | 98,87 | 97,33 | 97,55 | -1,36% | 1.435.560,00 |
| 17.02.2026 | 99,89 | 100,55 | 98,61 | 98,89 | -0,50% | 1.821.715,00 |
| 13.02.2026 | 97,02 | 99,69 | 97,01 | 99,39 | 2,13% | 1.625.075,00 |
| 12.02.2026 | 96,50 | 98,92 | 96,37 | 97,32 | 1,35% | 1.153.766,00 |
| 11.02.2026 | 94,97 | 96,13 | 94,56 | 96,02 | 0,86% | 981.021,00 |
| 10.02.2026 | 93,23 | 95,90 | 93,10 | 95,20 | 2,24% | 2.345.603,00 |
| 09.02.2026 | 93,64 | 93,97 | 92,56 | 93,11 | -0,44% | 786.179,00 |
| 06.02.2026 | 95,16 | 95,67 | 93,20 | 93,52 | -1,13% | 1.214.066,00 |
| 05.02.2026 | 94,67 | 95,15 | 94,08 | 94,59 | 0,63% | 860.719,00 |
| 04.02.2026 | 94,36 | 95,05 | 93,87 | 94,00 | 0,40% | 1.044.345,00 |
| 03.02.2026 | 91,52 | 93,98 | 91,52 | 93,63 | 2,10% | 931.133,00 |
| 02.02.2026 | 92,88 | 93,37 | 91,24 | 91,70 | -1,99% | 1.060.969,00 |
| 30.01.2026 | 92,79 | 93,59 | 92,12 | 93,56 | 0,56% | 1.295.235,00 |
| 29.01.2026 | 93,90 | 94,60 | 92,39 | 93,04 | -0,68% | 1.029.174,00 |
| 28.01.2026 | 94,58 | 95,00 | 93,52 | 93,68 | -1,14% | 1.163.284,00 |
| 27.01.2026 | 91,73 | 94,89 | 91,73 | 94,76 | 1,96% | 939.269,00 |
| 26.01.2026 | 92,65 | 93,61 | 92,17 | 92,94 | 0,84% | 1.083.312,00 |
| 23.01.2026 | 92,50 | 92,50 | 91,17 | 92,17 | -0,27% | 2.212.889,00 |
| 22.01.2026 | 93,40 | 93,40 | 92,07 | 92,42 | -1,10% | 1.685.397,00 |
| 21.01.2026 | 93,70 | 94,00 | 92,63 | 93,45 | 0,54% | 940.900,00 |
| 20.01.2026 | 93,52 | 93,88 | 92,49 | 92,95 | -0,77% | 1.103.555,00 |
| 19.01.2026 | 93,07 | 93,73 | 92,90 | 93,67 | -0,04% | - |
| 16.01.2026 | 92,34 | 94,01 | 92,13 | 93,71 | 1,10% | 1.490.828,00 |
| 15.01.2026 | 92,51 | 93,77 | 92,04 | 92,69 | 0,42% | 1.529.629,00 |
| 14.01.2026 | 91,15 | 93,13 | 91,02 | 92,30 | 1,31% | 1.880.098,00 |
| 13.01.2026 | 89,83 | 91,12 | 89,41 | 91,11 | 1,62% | 1.302.013,00 |
| 12.01.2026 | 88,85 | 90,05 | 88,74 | 89,66 | 0,66% | 1.452.180,00 |
| 09.01.2026 | 89,60 | 90,32 | 89,01 | 89,07 | -0,28% | 1.430.698,00 |
| 08.01.2026 | 87,64 | 89,39 | 87,29 | 89,32 | 2,20% | 1.532.802,00 |
| 07.01.2026 | 89,46 | 89,65 | 87,20 | 87,40 | -2,07% | 783.197,00 |
| 06.01.2026 | 87,86 | 89,27 | 87,71 | 89,25 | 1,77% | 980.520,00 |
| 05.01.2026 | 87,67 | 87,73 | 86,33 | 87,70 | -0,50% | 1.336.991,00 |
| 02.01.2026 | 88,79 | 88,95 | 87,81 | 88,14 | -0,63% | 1.033.354,00 |
| 31.12.2025 | 89,29 | 89,32 | 88,58 | 88,70 | -0,63% | 661.387,00 |