52,910$
-0,86%
Echtzeit-Aktienkurs Portland General Electric Company
Bid:
Ask:
Aktienkurse zur Portland General Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 52,42 | 53,26 | 52,24 | 52,91 | -0,86% | 1.570.792,00 |
| 06.03.2026 | 53,31 | 53,51 | 52,53 | 53,37 | -0,13% | 1.669.197,00 |
| 05.03.2026 | 53,70 | 53,71 | 53,03 | 53,44 | -1,35% | 1.224.502,00 |
| 04.03.2026 | 53,85 | 54,33 | 53,43 | 54,17 | 0,59% | 1.157.346,00 |
| 03.03.2026 | 53,42 | 53,98 | 52,72 | 53,85 | -0,24% | 850.774,00 |
| 02.03.2026 | 53,77 | 54,29 | 53,66 | 53,98 | 0,04% | 1.002.048,00 |
| 27.02.2026 | 53,58 | 54,17 | 53,56 | 53,96 | 0,94% | 1.339.940,00 |
| 26.02.2026 | 53,65 | 53,79 | 53,05 | 53,46 | -0,04% | 1.191.089,00 |
| 25.02.2026 | 53,31 | 53,54 | 52,37 | 53,48 | 0,04% | 901.316,00 |
| 24.02.2026 | 53,83 | 53,83 | 52,72 | 53,46 | 1,95% | 1.693.810,00 |
| 20.02.2026 | 52,28 | 52,53 | 51,90 | 52,44 | 0,67% | 2.075.486,00 |
| 19.02.2026 | 51,39 | 52,14 | 51,02 | 52,09 | 2,18% | 2.723.440,00 |
| 18.02.2026 | 51,19 | 51,20 | 50,70 | 50,98 | -3,01% | 6.930.920,00 |
| 17.02.2026 | 53,50 | 54,39 | 51,91 | 52,56 | -2,67% | 1.974.897,00 |
| 13.02.2026 | 52,38 | 54,28 | 52,38 | 54,00 | 2,86% | 1.069.965,00 |
| 12.02.2026 | 51,99 | 52,67 | 51,90 | 52,50 | 1,55% | 565.223,00 |
| 11.02.2026 | 51,26 | 51,71 | 51,13 | 51,70 | 0,86% | 816.488,00 |
| 10.02.2026 | 50,77 | 51,43 | 50,52 | 51,26 | 1,32% | 1.130.772,00 |
| 09.02.2026 | 51,11 | 51,11 | 50,13 | 50,59 | -0,12% | 881.286,00 |
| 06.02.2026 | 51,20 | 51,64 | 50,15 | 50,65 | -0,53% | 2.277.464,00 |
| 05.02.2026 | 50,99 | 51,65 | 50,91 | 50,92 | 0,45% | 1.111.908,00 |
| 04.02.2026 | 51,01 | 51,53 | 50,59 | 50,69 | -0,43% | 1.164.384,00 |
| 03.02.2026 | 50,14 | 51,15 | 49,99 | 50,91 | 1,60% | 799.601,00 |
| 02.02.2026 | 50,37 | 50,86 | 49,99 | 50,11 | -0,28% | 1.448.987,00 |
| 30.01.2026 | 50,18 | 50,34 | 49,69 | 50,25 | -0,04% | 1.722.539,00 |
| 29.01.2026 | 49,96 | 50,70 | 49,85 | 50,27 | 0,68% | 731.875,00 |
| 28.01.2026 | 50,36 | 50,61 | 49,80 | 49,93 | -1,01% | 759.364,00 |
| 27.01.2026 | 49,69 | 50,55 | 49,54 | 50,44 | 1,53% | 518.927,00 |
| 26.01.2026 | 49,56 | 49,95 | 49,30 | 49,68 | -0,52% | 603.103,00 |
| 22.01.2026 | 50,26 | 50,51 | 49,81 | 49,94 | -0,64% | 660.256,00 |
| 21.01.2026 | 50,00 | 50,42 | 49,71 | 50,26 | 1,05% | 859.686,00 |
| 20.01.2026 | 49,68 | 49,93 | 48,98 | 49,74 | 0,10% | 797.003,00 |
| 16.01.2026 | 49,01 | 49,81 | 48,85 | 49,69 | 0,79% | 732.210,00 |
| 15.01.2026 | 49,44 | 49,62 | 49,11 | 49,30 | 0,04% | 834.836,00 |
| 14.01.2026 | 48,95 | 49,44 | 48,92 | 49,28 | 0,84% | 861.770,00 |
| 13.01.2026 | 48,76 | 49,39 | 48,36 | 48,87 | 0,12% | 1.027.883,00 |
| 12.01.2026 | 48,74 | 49,24 | 48,49 | 48,81 | -0,06% | 815.996,00 |
| 09.01.2026 | 49,07 | 49,68 | 48,83 | 48,84 | -0,29% | 971.729,00 |
| 08.01.2026 | 48,45 | 49,45 | 48,45 | 48,98 | 0,80% | 707.349,00 |
| 07.01.2026 | 48,67 | 48,94 | 48,30 | 48,59 | -0,27% | 828.907,00 |
| 06.01.2026 | 47,91 | 48,76 | 47,91 | 48,72 | 1,16% | 748.178,00 |
| 05.01.2026 | 48,23 | 48,42 | 47,37 | 48,16 | -0,62% | 861.339,00 |
| 02.01.2026 | 47,99 | 48,83 | 47,55 | 48,46 | 0,98% | 663.261,00 |
| 31.12.2025 | 48,22 | 48,50 | 47,99 | 47,99 | -0,21% | 818.352,00 |
| 30.12.2025 | 48,02 | 48,19 | 47,77 | 48,09 | 0,50% | 542.218,00 |
| 29.12.2025 | 47,73 | 48,13 | 47,64 | 47,85 | 0,59% | 550.470,00 |
| 26.12.2025 | 47,61 | 47,84 | 47,51 | 47,57 | -0,27% | 447.490,00 |
| 24.12.2025 | 47,41 | 47,73 | 47,28 | 47,70 | 0,72% | 492.333,00 |
| 23.12.2025 | 47,46 | 47,60 | 47,30 | 47,36 | -0,21% | 1.483.909,00 |
| 22.12.2025 | 47,11 | 47,47 | 47,00 | 47,46 | -0,54% | 1.037.583,00 |
| 19.12.2025 | 49,01 | 49,08 | 47,66 | 47,72 | -2,49% | 2.778.295,00 |
| 18.12.2025 | 49,16 | 49,28 | 48,82 | 48,94 | -0,45% | 883.925,00 |
| 17.12.2025 | 48,80 | 49,24 | 48,68 | 49,16 | 0,99% | 968.556,00 |
| 16.12.2025 | 49,39 | 49,39 | 48,14 | 48,68 | -1,22% | 1.216.884,00 |
| 15.12.2025 | 48,52 | 49,43 | 48,25 | 49,28 | 2,39% | 1.249.240,00 |
| 12.12.2025 | 47,67 | 48,22 | 47,67 | 48,13 | 1,28% | 1.265.814,00 |
| 11.12.2025 | 47,86 | 48,26 | 47,37 | 47,52 | -0,65% | 1.278.167,00 |
| 10.12.2025 | 48,22 | 48,22 | 47,54 | 47,83 | -0,81% | 1.888.233,00 |
| 09.12.2025 | 48,29 | 48,62 | 48,13 | 48,22 | 0,08% | 809.557,00 |
| 08.12.2025 | 48,57 | 48,73 | 48,03 | 48,18 | -0,80% | 998.721,00 |
| 05.12.2025 | 48,77 | 48,78 | 48,33 | 48,57 | -0,33% | 632.110,00 |
| 04.12.2025 | 48,62 | 49,39 | 48,51 | 48,73 | -1,22% | 1.045.185,00 |
| 03.12.2025 | 49,76 | 49,92 | 49,03 | 49,33 | -0,34% | 1.197.649,00 |
| 02.12.2025 | 50,51 | 50,56 | 49,41 | 49,50 | -1,84% | 1.327.484,00 |
| 01.12.2025 | 50,77 | 50,80 | 50,19 | 50,43 | -0,77% | 871.256,00 |
| 28.11.2025 | 50,80 | 51,14 | 50,51 | 50,82 | 0,16% | 513.835,00 |
| 26.11.2025 | 50,27 | 50,87 | 50,21 | 50,74 | 0,83% | 1.145.059,00 |
| 25.11.2025 | 50,08 | 50,58 | 50,00 | 50,32 | 1,04% | 1.371.092,00 |
| 24.11.2025 | 49,57 | 49,98 | 49,06 | 49,80 | 1,22% | 971.021,00 |
| 20.11.2025 | 49,07 | 49,62 | 48,88 | 49,20 | 1,07% | 1.101.050,00 |
| 19.11.2025 | 48,64 | 48,99 | 48,44 | 48,68 | -0,27% | 1.245.304,00 |
| 18.11.2025 | 49,23 | 49,39 | 48,65 | 48,81 | -0,67% | 1.547.075,00 |
| 17.11.2025 | 49,38 | 49,82 | 49,08 | 49,14 | -2,58% | 1.427.312,00 |
| 13.11.2025 | 50,34 | 50,95 | 50,19 | 50,44 | -0,16% | 1.517.688,00 |
| 12.11.2025 | 50,24 | 50,77 | 49,76 | 50,52 | 0,46% | 1.611.336,00 |
| 11.11.2025 | 48,90 | 50,35 | 48,90 | 50,29 | 2,84% | 1.892.792,00 |
| 10.11.2025 | 47,60 | 49,05 | 47,52 | 48,90 | 2,19% | 1.529.197,00 |
| 07.11.2025 | 47,83 | 48,19 | 47,57 | 47,85 | 0,17% | 1.696.956,00 |
| 06.11.2025 | 47,33 | 48,01 | 47,33 | 47,77 | 0,42% | 932.112,00 |
| 05.11.2025 | 47,40 | 47,70 | 47,01 | 47,57 | 0,38% | 1.237.996,00 |
| 04.11.2025 | 47,18 | 47,51 | 47,01 | 47,39 | 0,92% | 1.682.962,00 |
| 03.11.2025 | 45,50 | 47,01 | 44,93 | 46,96 | 2,80% | 1.484.346,00 |
| 31.10.2025 | 45,41 | 46,38 | 44,55 | 45,68 | -0,26% | 1.978.098,00 |
| 30.10.2025 | 45,76 | 46,20 | 45,72 | 45,80 | 0,11% | 1.659.123,00 |
| 29.10.2025 | 45,87 | 46,02 | 45,48 | 45,75 | -0,26% | 1.907.265,00 |
| 28.10.2025 | 46,55 | 46,55 | 45,58 | 45,87 | -1,23% | 1.209.183,00 |
| 27.10.2025 | 46,21 | 46,62 | 46,10 | 46,44 | 0,61% | 1.178.349,00 |
| 24.10.2025 | 45,99 | 46,19 | 45,79 | 46,16 | 0,79% | 1.305.859,00 |
| 23.10.2025 | 45,43 | 45,92 | 45,09 | 45,80 | 0,97% | 1.518.982,00 |
| 22.10.2025 | 45,17 | 45,49 | 44,93 | 45,36 | 0,93% | 1.049.016,00 |
| 21.10.2025 | 45,14 | 45,25 | 44,70 | 44,94 | -0,20% | 728.238,00 |
| 20.10.2025 | 44,90 | 45,16 | 44,56 | 45,03 | 0,96% | 790.184,00 |
| 17.10.2025 | 44,01 | 44,73 | 43,93 | 44,60 | 1,62% | 866.657,00 |
| 16.10.2025 | 43,81 | 44,47 | 43,69 | 43,89 | 0,18% | 1.200.473,00 |
| 15.10.2025 | 43,72 | 43,86 | 43,55 | 43,81 | 0,87% | 1.118.398,00 |
| 14.10.2025 | 43,20 | 43,54 | 43,15 | 43,43 | 0,49% | 1.154.921,00 |
| 13.10.2025 | 43,40 | 43,71 | 43,18 | 43,22 | -0,83% | 675.542,00 |
| 10.10.2025 | 44,00 | 44,07 | 43,50 | 43,58 | -0,48% | 705.765,00 |
| 09.10.2025 | 44,03 | 44,21 | 43,79 | 43,79 | -0,25% | 573.803,00 |
| 08.10.2025 | 43,97 | 44,00 | 43,61 | 43,90 | 0,18% | 825.666,00 |