89,700$
-0,57%
Echtzeit-Aktienkurs Public Service Enterprise Group Inc.
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 89,98 | 90,46 | 89,66 | 89,70 | -0,57% | 1.575.061,00 |
| 16.10.2024 | 88,62 | 90,37 | 88,35 | 90,21 | 2,31% | 2.118.039,00 |
| 15.10.2024 | 89,88 | 90,03 | 87,98 | 88,17 | -1,11% | 3.692.029,00 |
| 14.10.2024 | 87,98 | 89,28 | 87,52 | 89,16 | 1,71% | 2.286.319,00 |
| 11.10.2024 | 87,03 | 88,33 | 85,20 | 87,66 | -1,17% | 3.758.901,00 |
| 10.10.2024 | 90,21 | 90,75 | 88,60 | 88,70 | -1,49% | 2.484.405,00 |
| 09.10.2024 | 90,70 | 91,24 | 89,50 | 90,04 | -1,04% | 2.358.182,00 |
| 08.10.2024 | 90,64 | 91,65 | 90,12 | 90,99 | 1,12% | 3.308.482,00 |
| 07.10.2024 | 91,85 | 91,89 | 89,88 | 89,98 | -2,23% | 3.433.256,00 |
| 04.10.2024 | 90,78 | 92,17 | 90,78 | 92,03 | 0,47% | 1.879.311,00 |
| 03.10.2024 | 91,47 | 92,20 | 91,21 | 91,60 | 0,63% | 1.921.376,00 |
| 02.10.2024 | 89,99 | 91,20 | 89,84 | 91,03 | 0,33% | 1.870.418,00 |
| 01.10.2024 | 89,25 | 91,04 | 88,88 | 90,73 | 1,70% | 2.925.418,00 |
| 30.09.2024 | 88,26 | 89,42 | 87,58 | 89,21 | 1,09% | 2.772.425,00 |
| 27.09.2024 | 87,72 | 88,50 | 87,52 | 88,25 | 0,95% | 1.926.590,00 |
| 26.09.2024 | 87,93 | 88,52 | 87,24 | 87,42 | -0,93% | 2.864.348,00 |
| 25.09.2024 | 88,33 | 88,56 | 87,28 | 88,24 | 0,59% | 2.530.241,00 |
| 24.09.2024 | 87,50 | 88,87 | 87,09 | 87,72 | -0,20% | 2.814.245,00 |
| 23.09.2024 | 87,16 | 88,48 | 86,86 | 87,90 | 1,31% | 4.008.718,00 |
| 20.09.2024 | 84,33 | 86,83 | 84,18 | 86,76 | 3,98% | 5.963.110,00 |
| 19.09.2024 | 83,97 | 84,59 | 82,36 | 83,44 | -0,95% | 3.177.902,00 |
| 18.09.2024 | 84,95 | 85,31 | 83,84 | 84,24 | -0,58% | 2.359.090,00 |
| 17.09.2024 | 84,74 | 85,10 | 84,20 | 84,73 | -0,05% | 2.711.242,00 |
| 16.09.2024 | 84,59 | 85,12 | 84,32 | 84,77 | 0,72% | 1.957.537,00 |
| 13.09.2024 | 83,02 | 84,18 | 82,67 | 84,16 | 1,02% | 2.267.816,00 |
| 12.09.2024 | 82,37 | 83,45 | 82,18 | 83,31 | 1,35% | 2.665.161,00 |
| 11.09.2024 | 80,54 | 82,34 | 79,79 | 82,20 | 1,92% | 3.827.734,00 |
| 10.09.2024 | 80,63 | 81,06 | 80,09 | 80,65 | 0,29% | 1.675.396,00 |
| 09.09.2024 | 79,54 | 80,45 | 78,92 | 80,42 | 0,60% | 3.061.379,00 |
| 06.09.2024 | 81,11 | 81,31 | 79,89 | 79,94 | -1,19% | 2.116.218,00 |
| 05.09.2024 | 81,63 | 81,65 | 80,72 | 80,90 | -0,11% | 1.829.780,00 |
| 04.09.2024 | 80,46 | 81,30 | 80,35 | 80,99 | 0,93% | 2.750.574,00 |
| 03.09.2024 | 80,72 | 81,09 | 80,04 | 80,24 | -0,63% | 3.963.983,00 |
| 30.08.2024 | 80,36 | 80,87 | 79,95 | 80,75 | 0,42% | 4.437.682,00 |
| 29.08.2024 | 80,69 | 80,76 | 79,89 | 80,41 | -0,14% | 2.040.313,00 |
| 28.08.2024 | 80,72 | 81,41 | 80,34 | 80,52 | -0,09% | 1.990.367,00 |
| 27.08.2024 | 80,83 | 81,45 | 80,45 | 80,59 | -0,56% | 2.201.853,00 |
| 26.08.2024 | 81,31 | 81,54 | 80,83 | 81,04 | 0,00% | 1.793.592,00 |
| 23.08.2024 | 81,44 | 81,57 | 80,72 | 81,04 | -0,09% | 1.313.121,00 |
| 22.08.2024 | 81,18 | 81,54 | 80,71 | 81,11 | 0,00% | 1.281.457,00 |
| 21.08.2024 | 80,32 | 81,33 | 80,14 | 81,11 | 0,95% | 1.714.551,00 |
| 20.08.2024 | 81,01 | 81,11 | 80,20 | 80,35 | -0,66% | 1.997.392,00 |
| 19.08.2024 | 80,72 | 80,93 | 80,19 | 80,88 | 0,35% | 2.115.560,00 |
| 16.08.2024 | 80,65 | 80,91 | 79,99 | 80,60 | 0,25% | 2.131.638,00 |
| 15.08.2024 | 80,26 | 80,69 | 79,51 | 80,40 | -0,14% | 2.039.528,00 |
| 14.08.2024 | 79,95 | 80,87 | 79,74 | 80,51 | 0,47% | 1.652.179,00 |
| 13.08.2024 | 80,90 | 80,92 | 79,82 | 80,13 | -0,47% | 3.475.071,00 |
| 12.08.2024 | 79,99 | 80,53 | 79,50 | 80,51 | 0,81% | 2.941.219,00 |
| 09.08.2024 | 79,36 | 79,93 | 78,08 | 79,86 | 0,63% | 1.958.477,00 |
| 08.08.2024 | 78,63 | 79,89 | 78,33 | 79,36 | 0,49% | 2.629.358,00 |
| 07.08.2024 | 78,75 | 79,97 | 78,05 | 78,97 | 0,70% | 2.482.885,00 |
| 06.08.2024 | 77,40 | 79,14 | 77,38 | 78,42 | 1,45% | 3.645.346,00 |
| 05.08.2024 | 78,85 | 78,85 | 76,88 | 77,30 | -1,94% | 2.918.623,00 |
| 02.08.2024 | 80,78 | 81,89 | 77,62 | 78,83 | -1,15% | 5.171.049,00 |
| 01.08.2024 | 80,00 | 80,48 | 79,14 | 79,75 | -0,03% | 2.631.254,00 |
| 31.07.2024 | 80,50 | 81,00 | 79,27 | 79,77 | 2,27% | 6.492.074,00 |
| 30.07.2024 | 76,99 | 78,33 | 76,37 | 78,00 | 1,38% | 2.762.203,00 |
| 29.07.2024 | 76,15 | 77,32 | 75,71 | 76,94 | 1,22% | 3.228.659,00 |
| 26.07.2024 | 74,53 | 76,20 | 74,20 | 76,01 | 2,38% | 2.598.594,00 |
| 25.07.2024 | 76,25 | 76,42 | 73,83 | 74,24 | -2,25% | 3.059.153,00 |
| 24.07.2024 | 75,99 | 76,60 | 75,31 | 75,95 | 0,48% | 2.363.703,00 |
| 23.07.2024 | 75,82 | 76,08 | 74,96 | 75,59 | -0,30% | 2.136.544,00 |
| 22.07.2024 | 74,69 | 75,96 | 74,69 | 75,82 | 1,58% | 1.669.302,00 |
| 19.07.2024 | 74,47 | 74,67 | 73,77 | 74,64 | 0,96% | 2.242.417,00 |
| 18.07.2024 | 74,75 | 75,79 | 73,72 | 73,93 | -1,62% | 2.811.698,00 |
| 17.07.2024 | 74,63 | 76,39 | 74,28 | 75,15 | 0,82% | 3.056.335,00 |
| 16.07.2024 | 74,89 | 75,14 | 74,45 | 74,54 | 0,00% | 2.482.516,00 |
| 15.07.2024 | 75,87 | 76,00 | 74,37 | 74,54 | -2,28% | 2.434.857,00 |
| 12.07.2024 | 76,89 | 77,20 | 76,19 | 76,28 | -0,33% | 3.032.800,00 |
| 11.07.2024 | 76,65 | 77,46 | 76,29 | 76,53 | 0,31% | 2.565.163,00 |
| 10.07.2024 | 76,00 | 76,41 | 75,30 | 76,29 | 0,94% | 2.461.069,00 |
| 09.07.2024 | 74,67 | 75,93 | 74,65 | 75,58 | 1,33% | 2.913.708,00 |
| 08.07.2024 | 74,07 | 74,87 | 74,00 | 74,59 | 0,70% | 1.869.076,00 |
| 05.07.2024 | 74,12 | 74,21 | 73,74 | 74,07 | 0,11% | 1.983.630,00 |
| 03.07.2024 | 73,77 | 74,28 | 73,40 | 73,99 | 0,56% | 1.687.130,00 |
| 02.07.2024 | 73,41 | 73,89 | 73,11 | 73,58 | -0,07% | 2.073.846,00 |
| 01.07.2024 | 74,34 | 75,06 | 73,56 | 73,63 | -0,09% | 3.937.369,00 |
| 28.06.2024 | 73,30 | 73,80 | 73,00 | 73,70 | 0,79% | 5.798.383,00 |
| 27.06.2024 | 73,21 | 73,46 | 72,82 | 73,12 | 0,01% | 4.035.963,00 |
| 26.06.2024 | 73,40 | 74,02 | 72,95 | 73,11 | -0,63% | 5.088.975,00 |
| 25.06.2024 | 74,60 | 74,60 | 73,49 | 73,57 | -1,58% | 1.485.647,00 |
| 24.06.2024 | 73,04 | 74,98 | 73,04 | 74,75 | 2,38% | 2.177.254,00 |
| 21.06.2024 | 73,84 | 74,09 | 72,97 | 73,01 | -0,77% | 4.513.458,00 |
| 20.06.2024 | 73,41 | 73,94 | 72,91 | 73,58 | 0,40% | 1.894.986,00 |
| 18.06.2024 | 72,65 | 73,38 | 72,25 | 73,29 | 0,30% | 2.546.298,00 |
| 17.06.2024 | 72,78 | 74,08 | 72,50 | 73,07 | 0,59% | 2.728.649,00 |
| 14.06.2024 | 72,86 | 73,04 | 71,89 | 72,64 | -0,78% | 2.400.520,00 |
| 13.06.2024 | 73,01 | 73,50 | 72,47 | 73,21 | 0,23% | 2.293.410,00 |
| 12.06.2024 | 74,52 | 74,52 | 72,81 | 73,04 | -0,86% | 2.113.021,00 |
| 11.06.2024 | 72,80 | 73,77 | 72,50 | 73,67 | 0,31% | 2.313.395,00 |
| 10.06.2024 | 72,84 | 73,66 | 72,64 | 73,44 | 0,77% | 1.853.134,00 |
| 07.06.2024 | 73,19 | 73,56 | 72,54 | 72,88 | -2,10% | 1.925.699,00 |
| 06.06.2024 | 74,69 | 74,80 | 73,97 | 74,44 | -0,56% | 1.596.802,00 |
| 05.06.2024 | 74,11 | 75,22 | 73,83 | 74,86 | 0,70% | 2.424.366,00 |
| 04.06.2024 | 74,39 | 74,89 | 73,67 | 74,34 | -0,27% | 2.749.257,00 |
| 03.06.2024 | 75,51 | 75,79 | 74,46 | 74,54 | -1,61% | 2.978.224,00 |
| 31.05.2024 | 74,21 | 75,82 | 74,03 | 75,76 | 2,50% | 6.174.981,00 |
| 30.05.2024 | 73,46 | 74,20 | 73,21 | 73,91 | 0,97% | 2.397.213,00 |
| 29.05.2024 | 73,94 | 74,34 | 73,16 | 73,20 | -1,80% | 2.232.739,00 |
| 28.05.2024 | 75,07 | 75,38 | 74,41 | 74,54 | -0,67% | 2.042.310,00 |