82,355€
2,53%
Echtzeit-Aktienkurs Pinnacle West Capital Corp
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 80,37 | 82,43 | 80,00 | 82,38 | 2,55% | - |
| 28.09.2026 | 80,65 | 80,91 | 79,74 | 80,33 | -0,26% | - |
| 25.09.2026 | 80,04 | 80,66 | 79,19 | 80,54 | 0,56% | 126,00 |
| 24.09.2026 | 80,92 | 81,44 | 80,01 | 80,09 | -0,98% | - |
| 23.09.2026 | 81,51 | 81,70 | 80,23 | 80,88 | -0,60% | 112,00 |
| 22.09.2026 | 81,35 | 82,15 | 81,08 | 81,37 | -0,02% | 91,00 |
| 21.09.2026 | 82,14 | 82,32 | 81,06 | 81,38 | -0,80% | - |
| 18.09.2026 | 83,24 | 83,43 | 81,74 | 82,04 | -1,48% | - |
| 17.09.2026 | 82,82 | 83,48 | 82,74 | 83,27 | 0,48% | - |
| 16.09.2026 | 82,19 | 83,06 | 82,14 | 82,87 | 0,76% | - |
| 15.09.2026 | 82,77 | 82,77 | 81,95 | 82,25 | -0,47% | - |
| 14.09.2026 | 83,18 | 83,87 | 82,45 | 82,63 | -0,29% | - |
| 11.09.2026 | 83,19 | 83,99 | 82,84 | 82,87 | -0,39% | - |
| 10.09.2026 | 83,53 | 84,16 | 82,92 | 83,20 | -0,45% | - |
| 09.09.2026 | 84,29 | 84,40 | 82,91 | 83,58 | -0,95% | 300,00 |
| 08.09.2026 | 83,77 | 84,96 | 83,77 | 84,38 | 0,59% | - |
| 07.09.2026 | 83,96 | 83,96 | 83,80 | 83,88 | -0,09% | - |
| 04.09.2026 | 84,27 | 84,60 | 83,72 | 83,96 | -0,39% | - |
| 03.09.2026 | 83,95 | 84,37 | 83,61 | 84,29 | 0,27% | - |
| 02.09.2026 | 84,32 | 84,43 | 83,34 | 84,06 | -0,24% | - |
| 01.09.2026 | 84,14 | 84,67 | 83,63 | 84,26 | 0,22% | - |
| 31.08.2026 | 84,24 | 84,29 | 83,26 | 84,07 | -0,26% | - |
| 28.08.2026 | 84,06 | 84,66 | 83,80 | 84,29 | 0,35% | - |
| 27.08.2026 | 84,70 | 84,79 | 83,34 | 84,00 | -0,81% | - |
| 26.08.2026 | 83,76 | 84,97 | 83,66 | 84,69 | 1,22% | - |
| 25.08.2026 | 83,81 | 84,19 | 83,62 | 83,67 | -0,13% | 12,00 |
| 24.08.2026 | 83,38 | 84,08 | 82,96 | 83,78 | 0,44% | - |
| 21.08.2026 | 85,00 | 85,26 | 83,15 | 83,41 | -1,99% | - |
| 20.08.2026 | 85,66 | 85,69 | 84,72 | 85,10 | -0,05% | - |
| 19.08.2026 | 86,42 | 86,88 | 85,03 | 85,14 | -1,71% | 96,00 |
| 05.05.2026 | 87,17 | 87,61 | 86,48 | 86,63 | -0,53% | - |
| 04.05.2026 | 87,55 | 89,01 | 86,33 | 87,09 | -1,48% | 615,00 |
| 30.04.2026 | 87,17 | 88,57 | 86,77 | 88,40 | 1,50% | - |
| 29.04.2026 | 88,14 | 88,33 | 86,83 | 87,09 | -1,07% | 42,00 |
| 28.04.2026 | 87,49 | 88,63 | 87,47 | 88,03 | 0,77% | - |
| 27.04.2026 | 87,32 | 87,89 | 86,97 | 87,36 | 0,10% | - |
| 24.04.2026 | 88,57 | 88,62 | 87,23 | 87,27 | -1,44% | - |
| 23.04.2026 | 86,07 | 88,73 | 86,04 | 88,55 | 2,87% | - |
| 22.04.2026 | 85,96 | 87,25 | 85,33 | 86,08 | 0,11% | 156,00 |
| 21.04.2026 | 87,45 | 87,79 | 85,91 | 85,98 | -1,58% | - |
| 20.04.2026 | 88,53 | 89,01 | 87,19 | 87,36 | -1,20% | - |
| 17.04.2026 | 88,46 | 88,57 | 86,96 | 88,43 | -0,01% | - |
| 16.04.2026 | 87,11 | 88,52 | 87,11 | 88,43 | 1,50% | - |
| 15.04.2026 | 87,07 | 87,68 | 86,00 | 87,13 | 0,04% | - |
| 14.04.2026 | 87,22 | 87,53 | 86,14 | 87,09 | -0,22% | - |
| 13.04.2026 | 88,62 | 88,69 | 86,89 | 87,29 | -1,21% | - |
| 10.04.2026 | 89,34 | 89,40 | 88,23 | 88,35 | -1,02% | - |
| 09.04.2026 | 88,47 | 89,67 | 87,93 | 89,26 | 0,94% | - |
| 08.04.2026 | 88,97 | 89,23 | 86,30 | 88,43 | 0,24% | - |
| 07.04.2026 | 88,83 | 89,01 | 88,10 | 88,21 | -0,88% | 15,00 |
| 02.04.2026 | 87,51 | 89,17 | 87,51 | 89,00 | 1,58% | - |
| 01.04.2026 | 87,13 | 88,10 | 86,44 | 87,62 | 0,45% | - |
| 31.03.2026 | 88,01 | 88,51 | 86,27 | 87,23 | -0,58% | 18,00 |
| 30.03.2026 | 86,58 | 88,65 | 86,53 | 87,74 | 1,32% | 411,00 |
| 27.03.2026 | 85,53 | 87,29 | 85,31 | 86,59 | 1,34% | 360,00 |
| 26.03.2026 | 84,01 | 85,70 | 83,50 | 85,45 | 1,11% | - |
| 25.03.2026 | 84,51 | 85,65 | 84,37 | 84,51 | 0,20% | - |
| 24.03.2026 | 84,19 | 85,70 | 83,62 | 84,34 | 0,39% | - |
| 23.03.2026 | 83,51 | 86,01 | 83,51 | 84,01 | -0,83% | 1.450,00 |
| 20.03.2026 | 86,47 | 86,72 | 84,06 | 84,71 | -1,96% | 5.030,00 |
| 19.03.2026 | 88,01 | 88,95 | 86,30 | 86,40 | -1,81% | 2.850,00 |
| 18.03.2026 | 89,02 | 90,01 | 87,62 | 88,00 | -1,08% | - |
| 17.03.2026 | 89,51 | 89,88 | 88,86 | 88,96 | -0,71% | - |
| 16.03.2026 | 90,26 | 90,51 | 89,19 | 89,60 | -0,59% | - |
| 13.03.2026 | 88,39 | 90,33 | 88,38 | 90,13 | 2,23% | - |
| 12.03.2026 | 87,01 | 89,17 | 86,25 | 88,16 | 1,40% | 561,00 |
| 11.03.2026 | 86,82 | 87,35 | 86,26 | 86,94 | -0,02% | - |
| 10.03.2026 | 87,06 | 87,78 | 86,13 | 86,96 | -0,10% | - |
| 09.03.2026 | 87,66 | 88,34 | 86,68 | 87,05 | -1,32% | 9.500,00 |
| 06.03.2026 | 87,66 | 88,65 | 87,01 | 88,21 | 0,65% | 5.115,00 |
| 05.03.2026 | 88,72 | 88,79 | 87,64 | 87,64 | -0,98% | - |
| 04.03.2026 | 87,77 | 88,72 | 87,16 | 88,51 | 0,77% | 160,00 |
| 03.03.2026 | 85,75 | 88,33 | 85,50 | 87,83 | 2,17% | 15,00 |
| 02.03.2026 | 85,55 | 86,20 | 84,84 | 85,96 | 1,25% | 19,00 |
| 27.02.2026 | 84,01 | 85,64 | 83,51 | 84,90 | 0,66% | 2.242,00 |
| 26.02.2026 | 84,49 | 84,74 | 83,76 | 84,35 | -0,16% | - |
| 25.02.2026 | 84,82 | 85,03 | 82,46 | 84,48 | -0,66% | 1.720,00 |
| 24.02.2026 | 84,57 | 85,40 | 83,64 | 85,04 | 0,60% | - |
| 23.02.2026 | 82,75 | 84,80 | 82,75 | 84,53 | 1,25% | - |
| 20.02.2026 | 83,66 | 84,27 | 81,94 | 83,49 | -0,10% | 130,00 |
| 19.02.2026 | 82,71 | 84,02 | 82,51 | 83,57 | 0,94% | 608,00 |
| 18.02.2026 | 83,58 | 84,01 | 82,40 | 82,79 | -0,86% | - |
| 17.02.2026 | 83,75 | 85,00 | 83,25 | 83,50 | -0,60% | - |
| 16.02.2026 | 84,00 | 84,00 | 83,50 | 84,00 | 0,60% | 4.080,00 |
| 13.02.2026 | 82,25 | 84,00 | 81,50 | 83,50 | 1,83% | - |
| 12.02.2026 | 80,50 | 83,00 | 80,50 | 82,00 | 1,23% | 1.024,00 |
| 11.02.2026 | 79,50 | 81,00 | 79,50 | 81,00 | 1,25% | 57,00 |
| 10.02.2026 | 77,50 | 80,50 | 77,50 | 80,00 | 2,56% | 12,00 |
| 09.02.2026 | 78,75 | 79,00 | 77,75 | 78,00 | -1,27% | - |
| 06.02.2026 | 80,00 | 81,00 | 79,00 | 79,00 | -1,56% | - |
| 05.02.2026 | 79,50 | 80,50 | 79,50 | 80,25 | 0,94% | - |
| 04.02.2026 | 79,25 | 80,50 | 79,00 | 79,50 | 0,63% | 177,00 |
| 03.02.2026 | 77,50 | 79,50 | 77,50 | 79,00 | 1,28% | 15,00 |
| 02.02.2026 | 77,25 | 79,00 | 77,25 | 78,00 | -0,95% | 160,00 |
| 30.01.2026 | 78,25 | 79,00 | 77,25 | 78,75 | 1,61% | 10.971,00 |
| 29.01.2026 | 78,50 | 79,25 | 77,25 | 77,50 | -1,27% | 123,00 |
| 28.01.2026 | 78,50 | 79,50 | 78,25 | 78,50 | 0,00% | - |
| 27.01.2026 | 78,50 | 79,00 | 77,50 | 78,50 | 0,64% | 105,00 |
| 26.01.2026 | 77,75 | 79,00 | 77,50 | 78,00 | 0,32% | 38,00 |
| 23.01.2026 | 79,00 | 79,00 | 77,50 | 77,75 | -1,27% | - |