88,180$
-1,65%
Echtzeit-Aktienkurs Pinnacle West Capital Corp
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 89,79 | 90,06 | 88,01 | 88,18 | -1,65% | 958.434,00 |
| 30.09.2025 | 87,67 | 89,73 | 87,54 | 89,66 | 2,29% | 1.589.992,00 |
| 29.09.2025 | 86,76 | 87,85 | 86,31 | 87,65 | 1,03% | 1.252.720,00 |
| 26.09.2025 | 86,69 | 86,86 | 85,91 | 86,76 | 0,79% | 1.654.825,00 |
| 25.09.2025 | 87,33 | 87,57 | 85,92 | 86,08 | -1,22% | 1.032.337,00 |
| 24.09.2025 | 87,20 | 87,69 | 86,90 | 87,14 | 0,06% | 872.781,00 |
| 23.09.2025 | 86,43 | 87,10 | 86,08 | 87,09 | 0,96% | 731.477,00 |
| 22.09.2025 | 86,37 | 86,63 | 86,05 | 86,26 | -0,30% | 640.142,00 |
| 19.09.2025 | 86,37 | 87,07 | 85,70 | 86,52 | 0,76% | 1.497.090,00 |
| 18.09.2025 | 85,75 | 86,42 | 85,32 | 85,87 | -0,28% | 956.893,00 |
| 17.09.2025 | 86,50 | 86,85 | 85,86 | 86,11 | 0,24% | 861.510,00 |
| 16.09.2025 | 87,13 | 87,24 | 85,79 | 85,90 | -1,74% | 895.508,00 |
| 15.09.2025 | 88,07 | 88,35 | 87,39 | 87,42 | -0,87% | 849.112,00 |
| 12.09.2025 | 88,37 | 88,51 | 88,07 | 88,19 | -0,20% | 758.980,00 |
| 11.09.2025 | 87,50 | 88,52 | 87,00 | 88,37 | 0,86% | 954.158,00 |
| 10.09.2025 | 87,39 | 87,93 | 87,17 | 87,62 | 0,27% | 827.134,00 |
| 09.09.2025 | 87,43 | 87,89 | 86,84 | 87,38 | -0,52% | 1.835.526,00 |
| 08.09.2025 | 88,54 | 88,84 | 87,45 | 87,84 | -1,30% | 862.529,00 |
| 05.09.2025 | 89,34 | 89,82 | 88,70 | 89,00 | -0,31% | 564.986,00 |
| 04.09.2025 | 88,95 | 89,49 | 88,71 | 89,28 | 0,62% | 805.529,00 |
| 03.09.2025 | 88,46 | 89,30 | 88,29 | 88,73 | -0,08% | 720.862,00 |
| 02.09.2025 | 89,15 | 89,27 | 88,47 | 88,80 | -0,63% | 871.020,00 |
| 29.08.2025 | 89,51 | 90,37 | 89,13 | 89,36 | 0,04% | 784.263,00 |
| 28.08.2025 | 90,00 | 90,32 | 88,97 | 89,32 | -1,23% | 1.097.688,00 |
| 27.08.2025 | 89,92 | 90,56 | 89,92 | 90,43 | 0,52% | 1.067.380,00 |
| 26.08.2025 | 90,12 | 90,61 | 89,72 | 89,96 | -0,02% | 816.020,00 |
| 25.08.2025 | 91,15 | 91,15 | 89,92 | 89,98 | -1,50% | 761.256,00 |
| 22.08.2025 | 91,60 | 91,95 | 90,92 | 91,35 | 0,21% | 959.693,00 |
| 21.08.2025 | 92,31 | 92,50 | 91,11 | 91,16 | -1,25% | 865.800,00 |
| 20.08.2025 | 92,78 | 93,14 | 91,98 | 92,31 | 0,26% | 1.063.628,00 |
| 19.08.2025 | 90,37 | 92,09 | 90,37 | 92,07 | 1,93% | 467.754,00 |
| 18.08.2025 | 90,60 | 91,42 | 90,29 | 90,33 | -1,11% | 940.268,00 |
| 15.08.2025 | 92,31 | 92,31 | 91,03 | 91,34 | -0,62% | 1.430.846,00 |
| 14.08.2025 | 92,68 | 92,92 | 91,72 | 91,91 | -1,24% | 1.430.144,00 |
| 13.08.2025 | 92,61 | 93,07 | 91,18 | 93,06 | 0,66% | 1.471.237,00 |
| 12.08.2025 | 92,64 | 92,76 | 91,34 | 92,45 | -0,03% | 700.142,00 |
| 11.08.2025 | 92,69 | 93,14 | 91,97 | 92,48 | -0,15% | 697.729,00 |
| 08.08.2025 | 93,85 | 94,40 | 92,32 | 92,62 | -1,24% | 994.053,00 |
| 07.08.2025 | 92,95 | 94,44 | 92,95 | 93,78 | 1,32% | 1.214.538,00 |
| 06.08.2025 | 92,59 | 94,00 | 91,13 | 92,56 | 0,24% | 1.735.239,00 |
| 05.08.2025 | 92,40 | 92,74 | 91,94 | 92,34 | 0,11% | 1.471.144,00 |
| 04.08.2025 | 90,85 | 92,34 | 90,43 | 92,24 | 1,72% | 1.098.133,00 |
| 01.08.2025 | 90,32 | 91,08 | 89,80 | 90,68 | 0,07% | 1.187.413,00 |
| 31.07.2025 | 89,37 | 90,72 | 88,74 | 90,62 | 1,25% | 1.372.709,00 |
| 30.07.2025 | 90,23 | 90,58 | 89,02 | 89,50 | -0,41% | 786.885,00 |
| 29.07.2025 | 88,65 | 89,92 | 88,22 | 89,87 | 1,33% | 1.352.466,00 |
| 28.07.2025 | 91,06 | 91,13 | 88,69 | 88,69 | -2,44% | 1.431.164,00 |
| 25.07.2025 | 92,11 | 92,11 | 90,08 | 90,91 | -1,03% | 1.705.236,00 |
| 24.07.2025 | 93,04 | 93,23 | 91,82 | 91,86 | -1,33% | 1.405.381,00 |
| 23.07.2025 | 94,61 | 94,70 | 92,76 | 93,10 | -1,43% | 1.762.267,00 |
| 22.07.2025 | 93,30 | 94,60 | 93,30 | 94,45 | 1,40% | 1.097.793,00 |
| 21.07.2025 | 93,10 | 93,55 | 92,44 | 93,15 | 0,69% | 905.689,00 |
| 18.07.2025 | 92,00 | 92,78 | 91,89 | 92,51 | 1,05% | 1.014.304,00 |
| 17.07.2025 | 90,73 | 91,96 | 90,73 | 91,55 | 0,70% | 780.163,00 |
| 16.07.2025 | 90,00 | 91,15 | 89,91 | 90,91 | 1,00% | 757.621,00 |
| 15.07.2025 | 90,67 | 91,21 | 89,72 | 90,01 | -1,39% | 1.220.513,00 |
| 14.07.2025 | 90,62 | 91,99 | 90,53 | 91,28 | 0,26% | 776.990,00 |
| 11.07.2025 | 91,09 | 91,52 | 90,30 | 91,04 | -0,33% | 731.698,00 |
| 10.07.2025 | 89,27 | 91,66 | 89,27 | 91,34 | 1,53% | 1.085.741,00 |
| 09.07.2025 | 89,73 | 90,18 | 89,15 | 89,96 | 0,38% | 622.766,00 |
| 08.07.2025 | 89,60 | 90,22 | 88,90 | 89,62 | -0,53% | 880.474,00 |
| 07.07.2025 | 90,47 | 90,76 | 89,52 | 90,10 | -0,35% | 1.005.118,00 |
| 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% | 1.138.797,00 |
| 01.07.2025 | 89,69 | 90,98 | 89,00 | 90,84 | 1,53% | 1.675.233,00 |
| 30.06.2025 | 88,34 | 89,52 | 88,29 | 89,47 | 1,04% | 1.756.460,00 |
| 27.06.2025 | 88,66 | 89,43 | 88,26 | 88,55 | -0,47% | 1.777.465,00 |
| 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% | 903.136,00 |
| 24.06.2025 | 89,74 | 90,48 | 89,56 | 90,17 | 0,58% | 941.473,00 |
| 23.06.2025 | 88,96 | 89,87 | 88,76 | 89,65 | 1,22% | 1.079.661,00 |
| 20.06.2025 | 88,88 | 89,50 | 88,26 | 88,57 | 0,07% | 3.210.159,00 |
| 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% | 1.067.467,00 |
| 16.06.2025 | 89,94 | 90,67 | 88,61 | 88,92 | -1,17% | 1.301.930,00 |
| 13.06.2025 | 90,49 | 91,00 | 89,75 | 89,97 | -0,80% | 1.021.948,00 |
| 12.06.2025 | 89,22 | 90,80 | 89,18 | 90,70 | 1,67% | 1.171.071,00 |
| 11.06.2025 | 89,54 | 89,97 | 89,01 | 89,21 | -0,50% | 1.197.667,00 |
| 10.06.2025 | 89,60 | 89,95 | 89,15 | 89,66 | 0,28% | 896.026,00 |
| 09.06.2025 | 88,96 | 90,11 | 88,52 | 89,41 | 0,36% | 1.349.667,00 |
| 06.06.2025 | 89,63 | 90,07 | 88,76 | 89,09 | -0,34% | 781.620,00 |
| 05.06.2025 | 89,86 | 89,86 | 89,18 | 89,39 | -0,17% | 648.031,00 |
| 04.06.2025 | 90,30 | 90,60 | 89,29 | 89,54 | -0,95% | 1.084.452,00 |
| 03.06.2025 | 91,00 | 91,00 | 89,42 | 90,40 | -0,48% | 737.335,00 |
| 02.06.2025 | 90,82 | 91,03 | 90,00 | 90,84 | -0,43% | 1.181.854,00 |
| 30.05.2025 | 90,72 | 91,55 | 90,44 | 91,23 | 0,43% | 1.039.519,00 |
| 29.05.2025 | 90,01 | 91,02 | 89,81 | 90,84 | 0,81% | 612.603,00 |
| 28.05.2025 | 91,56 | 91,58 | 89,71 | 90,11 | -1,58% | 777.115,00 |
| 27.05.2025 | 91,18 | 91,81 | 90,79 | 91,56 | 0,89% | 884.979,00 |
| 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% | 976.052,00 |
| 21.05.2025 | 92,43 | 92,45 | 90,73 | 91,10 | -1,58% | 926.504,00 |
| 20.05.2025 | 92,66 | 92,95 | 92,33 | 92,56 | 0,09% | 718.298,00 |
| 19.05.2025 | 91,67 | 92,59 | 91,53 | 92,48 | 0,81% | 1.467.339,00 |
| 16.05.2025 | 90,66 | 91,80 | 90,39 | 91,74 | 1,35% | 1.038.606,00 |
| 15.05.2025 | 88,84 | 90,60 | 88,67 | 90,52 | 2,51% | 1.312.227,00 |
| 14.05.2025 | 89,04 | 89,04 | 87,22 | 88,30 | -0,88% | 1.395.590,00 |
| 13.05.2025 | 90,07 | 90,20 | 88,90 | 89,08 | -1,10% | 1.304.959,00 |
| 12.05.2025 | 91,32 | 91,32 | 89,76 | 90,07 | -1,68% | 989.481,00 |
| 09.05.2025 | 92,35 | 92,43 | 90,95 | 91,61 | -0,43% | 926.928,00 |