107,030$
-0,82%
Echtzeit-Aktienkurs Pinnacle West Capital Corp
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 106,55 | 109,00 | 106,55 | 107,03 | -0,82% | 2.311.975,00 |
| 11.11.2026 | 105,95 | 108,06 | 105,46 | 107,91 | 1,84% | 1.751.062,00 |
| 10.11.2026 | 104,45 | 106,14 | 104,15 | 105,96 | 0,67% | 1.267.921,00 |
| 09.11.2026 | 105,04 | 105,80 | 103,80 | 105,26 | 1,00% | 2.133.738,00 |
| 06.11.2026 | 102,37 | 104,28 | 101,66 | 104,22 | 0,38% | 2.099.353,00 |
| 05.11.2026 | 106,05 | 106,73 | 103,11 | 103,83 | -1,65% | 2.450.113,00 |
| 04.11.2026 | 105,91 | 106,68 | 103,49 | 105,57 | -2,01% | 2.935.506,00 |
| 03.11.2026 | 105,31 | 108,34 | 104,79 | 107,74 | 1,69% | 2.250.144,00 |
| 02.11.2026 | 106,17 | 106,44 | 104,59 | 105,95 | -0,31% | 1.637.174,00 |
| 30.10.2026 | 107,12 | 107,75 | 106,23 | 106,28 | -0,34% | 1.226.641,00 |
| 29.10.2026 | 105,83 | 106,73 | 105,56 | 106,64 | 1,69% | 1.942.601,00 |
| 28.10.2026 | 106,07 | 106,45 | 104,61 | 104,87 | -1,35% | 1.402.834,00 |
| 27.10.2026 | 105,42 | 106,32 | 105,02 | 106,31 | 0,92% | 1.059.499,00 |
| 26.10.2026 | 106,04 | 106,62 | 104,92 | 105,34 | -0,51% | 1.341.688,00 |
| 23.10.2026 | 106,37 | 106,77 | 105,62 | 105,88 | -0,68% | 1.664.435,00 |
| 22.10.2026 | 104,74 | 106,72 | 104,37 | 106,61 | 2,62% | 1.278.072,00 |
| 21.10.2026 | 103,48 | 104,17 | 103,17 | 103,89 | 0,96% | 1.088.994,00 |
| 20.10.2026 | 101,97 | 103,47 | 101,59 | 102,90 | 1,71% | 1.257.775,00 |
| 19.10.2026 | 102,53 | 103,17 | 100,77 | 101,17 | -2,18% | 1.597.351,00 |
| 16.10.2026 | 102,28 | 103,71 | 101,68 | 103,42 | 1,81% | 1.033.856,00 |
| 15.10.2026 | 103,54 | 103,55 | 101,38 | 101,58 | -0,45% | 831.968,00 |
| 14.10.2026 | 101,63 | 102,36 | 100,52 | 102,04 | 0,45% | 1.288.156,00 |
| 13.10.2026 | 100,44 | 101,64 | 99,00 | 101,58 | 1,67% | 1.273.524,00 |
| 12.10.2026 | 99,03 | 100,15 | 98,57 | 99,91 | 1,00% | 1.279.110,00 |
| 09.10.2026 | 98,49 | 99,01 | 97,96 | 98,92 | 0,96% | 1.357.441,00 |
| 08.10.2026 | 98,06 | 98,34 | 96,97 | 97,98 | 0,45% | 1.147.736,00 |
| 07.10.2026 | 98,00 | 98,42 | 97,20 | 97,54 | -0,51% | 1.443.820,00 |
| 06.10.2026 | 96,49 | 98,24 | 96,36 | 98,04 | 2,17% | 1.314.529,00 |
| 05.10.2026 | 96,38 | 96,79 | 95,47 | 95,96 | 0,04% | 1.392.470,00 |
| 02.10.2026 | 95,24 | 96,45 | 95,24 | 95,92 | 1,36% | 1.952.753,00 |
| 01.10.2026 | 92,50 | 94,73 | 91,60 | 94,63 | 1,71% | 2.015.348,00 |
| 30.09.2026 | 93,89 | 94,41 | 92,81 | 93,04 | -0,39% | 2.140.166,00 |
| 29.09.2026 | 90,90 | 93,43 | 90,73 | 93,40 | 2,28% | 1.566.253,00 |
| 28.09.2026 | 92,77 | 92,85 | 90,68 | 91,32 | -0,46% | 935.915,00 |
| 25.09.2026 | 91,05 | 91,94 | 90,27 | 91,74 | 0,72% | 1.479.386,00 |
| 24.09.2026 | 92,42 | 92,42 | 91,03 | 91,08 | -1,05% | 1.201.668,00 |
| 23.09.2026 | 92,68 | 92,68 | 91,45 | 92,05 | -1,19% | 1.203.172,00 |
| 22.09.2026 | 93,26 | 93,92 | 92,88 | 93,16 | -0,16% | 856.642,00 |
| 21.09.2026 | 94,22 | 94,47 | 92,98 | 93,31 | -0,96% | 1.526.973,00 |
| 18.09.2026 | 94,75 | 94,89 | 93,89 | 94,21 | -1,44% | 2.492.873,00 |
| 17.09.2026 | 95,50 | 95,84 | 95,02 | 95,59 | 0,63% | 732.770,00 |
| 16.09.2026 | 96,14 | 97,10 | 94,60 | 94,99 | 0,09% | 804.835,00 |
| 15.09.2026 | 95,49 | 95,56 | 94,57 | 94,90 | -0,52% | 779.503,00 |
| 14.09.2026 | 96,02 | 96,70 | 95,24 | 95,40 | -0,73% | 799.393,00 |
| 11.09.2026 | 97,35 | 98,00 | 96,03 | 96,10 | -0,51% | 833.857,00 |
| 10.09.2026 | 97,56 | 97,68 | 96,38 | 96,59 | -0,61% | 723.016,00 |
| 09.09.2026 | 98,18 | 98,32 | 96,47 | 97,18 | -0,88% | 817.960,00 |
| 08.09.2026 | 97,38 | 98,83 | 97,38 | 98,04 | 0,53% | 984.586,00 |
| 04.09.2026 | 97,40 | 98,38 | 97,27 | 97,52 | -0,49% | 492.602,00 |
| 03.09.2026 | 97,77 | 98,17 | 97,09 | 98,00 | 0,64% | 921.388,00 |
| 02.09.2026 | 96,96 | 97,83 | 96,60 | 97,38 | -0,29% | 748.064,00 |
| 01.09.2026 | 98,00 | 98,27 | 96,94 | 97,66 | 0,02% | 980.741,00 |
| 31.08.2026 | 97,01 | 97,96 | 96,42 | 97,64 | 0,00% | 941.319,00 |
| 28.08.2026 | 98,36 | 98,88 | 97,08 | 97,64 | -0,26% | 753.646,00 |
| 27.08.2026 | 97,91 | 98,08 | 96,60 | 97,89 | -0,81% | 867.737,00 |
| 26.08.2026 | 97,95 | 98,96 | 97,81 | 98,69 | 1,04% | 1.339.737,00 |
| 25.08.2026 | 98,09 | 98,38 | 97,48 | 97,67 | -0,04% | 779.537,00 |
| 24.08.2026 | 97,48 | 98,05 | 96,78 | 97,71 | 0,36% | 859.621,00 |
| 21.08.2026 | 99,53 | 99,56 | 97,11 | 97,36 | -2,03% | 1.569.203,00 |
| 20.08.2026 | 99,08 | 100,12 | 98,86 | 99,38 | -0,05% | 920.257,00 |
| 19.08.2026 | 101,05 | 101,05 | 99,20 | 99,43 | -0,72% | 940.230,00 |
| 18.08.2026 | 101,40 | 101,78 | 100,08 | 100,15 | -0,26% | 902.801,00 |
| 17.08.2026 | 100,92 | 101,21 | 100,32 | 100,41 | -1,05% | 1.113.940,00 |
| 14.08.2026 | 100,39 | 101,71 | 100,23 | 101,48 | 0,75% | 682.337,00 |
| 13.08.2026 | 100,91 | 101,41 | 100,41 | 100,72 | 0,32% | 1.154.185,00 |
| 12.08.2026 | 100,40 | 101,06 | 99,91 | 100,40 | 0,36% | 836.593,00 |
| 11.08.2026 | 99,23 | 100,34 | 98,81 | 100,04 | 0,82% | 813.249,00 |
| 10.08.2026 | 100,45 | 100,45 | 99,08 | 99,23 | -1,78% | 1.134.168,00 |
| 07.08.2026 | 100,40 | 102,37 | 100,26 | 101,03 | 0,21% | 928.120,00 |
| 06.08.2026 | 102,63 | 102,69 | 99,89 | 100,82 | -0,67% | 1.279.858,00 |
| 05.08.2026 | 101,45 | 102,20 | 100,36 | 101,50 | 0,05% | 1.170.990,00 |
| 04.08.2026 | 99,50 | 102,16 | 98,52 | 101,45 | 0,63% | 1.457.516,00 |
| 03.08.2026 | 99,65 | 101,61 | 99,37 | 100,81 | -0,18% | 1.457.019,00 |
| 31.07.2026 | 101,17 | 101,61 | 100,29 | 100,99 | -0,33% | 1.686.949,00 |
| 30.07.2026 | 102,20 | 102,42 | 100,44 | 101,32 | -0,94% | 1.140.879,00 |
| 29.07.2026 | 104,33 | 105,47 | 101,95 | 102,28 | -2,90% | 1.618.851,00 |
| 28.07.2026 | 106,30 | 108,14 | 105,31 | 105,33 | -0,05% | 1.619.089,00 |
| 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% | 1.126.947,00 |
| 23.07.2026 | 105,66 | 107,33 | 105,05 | 105,43 | -0,82% | 2.163.013,00 |
| 22.07.2026 | 106,59 | 106,89 | 104,71 | 106,30 | 0,62% | 1.497.877,00 |
| 21.07.2026 | 105,97 | 106,20 | 104,93 | 105,65 | -0,61% | 1.205.083,00 |
| 20.07.2026 | 107,94 | 108,67 | 106,17 | 106,30 | -1,33% | 984.820,00 |
| 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% | 1.086.645,00 |
| 15.07.2026 | 108,68 | 109,03 | 107,05 | 107,07 | -1,77% | 687.573,00 |
| 14.07.2026 | 109,43 | 109,73 | 108,38 | 109,00 | 0,34% | 754.211,00 |
| 13.07.2026 | 108,35 | 109,70 | 108,24 | 108,63 | 0,47% | 613.261,00 |
| 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% | 1.010.626,00 |
| 08.07.2026 | 108,81 | 109,22 | 107,50 | 107,82 | -0,73% | 1.088.251,00 |
| 07.07.2026 | 107,72 | 110,41 | 107,68 | 108,61 | 1,59% | 1.198.519,00 |
| 06.07.2026 | 109,07 | 109,09 | 106,51 | 106,91 | -2,25% | 1.083.109,00 |
| 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% | 1.088.535,00 |
| 30.06.2026 | 107,43 | 108,41 | 106,50 | 107,00 | -0,80% | 1.198.297,00 |
| 29.06.2026 | 107,63 | 108,23 | 107,44 | 107,86 | -0,20% | 1.382.786,00 |
| 26.06.2026 | 107,77 | 108,37 | 107,26 | 108,08 | 0,75% | 2.270.011,00 |
| 25.06.2026 | 105,82 | 107,29 | 105,53 | 107,28 | 1,81% | 1.510.312,00 |
| 24.06.2026 | 105,11 | 105,62 | 104,30 | 105,37 | 1,27% | 1.295.793,00 |