40,200$
-0,54%
Echtzeit-Aktienkurs Portland General Electric Co.
Bid:
Ask:
Aktienkurse zur Portland General Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 40,50 | 40,81 | 40,11 | 40,20 | -0,54% | 2.671.677,00 |
| 26.06.2025 | 40,10 | 40,48 | 39,92 | 40,42 | 1,15% | 1.313.229,00 |
| 25.06.2025 | 40,20 | 40,23 | 39,55 | 39,96 | -0,75% | 1.529.507,00 |
| 24.06.2025 | 40,63 | 40,67 | 40,05 | 40,26 | -1,95% | 1.183.082,00 |
| 23.06.2025 | 40,83 | 41,35 | 40,72 | 41,06 | 1,28% | 1.362.569,00 |
| 20.06.2025 | 40,39 | 40,77 | 40,26 | 40,54 | 0,95% | 2.001.941,00 |
| 18.06.2025 | 40,10 | 40,41 | 39,91 | 40,16 | 0,12% | 1.141.419,00 |
| 17.06.2025 | 40,19 | 40,33 | 39,69 | 40,11 | -0,37% | 926.198,00 |
| 16.06.2025 | 41,29 | 41,29 | 40,03 | 40,26 | -1,71% | 1.194.631,00 |
| 13.06.2025 | 41,10 | 41,34 | 40,87 | 40,96 | -0,82% | 1.039.347,00 |
| 12.06.2025 | 41,11 | 41,38 | 40,86 | 41,30 | 0,54% | 1.042.486,00 |
| 11.06.2025 | 41,51 | 41,56 | 40,88 | 41,08 | -0,89% | 728.706,00 |
| 10.06.2025 | 40,93 | 41,46 | 40,81 | 41,45 | 1,57% | 705.829,00 |
| 09.06.2025 | 40,97 | 41,17 | 40,66 | 40,81 | -0,39% | 915.868,00 |
| 06.06.2025 | 41,29 | 41,47 | 40,86 | 40,97 | -0,61% | 975.216,00 |
| 05.06.2025 | 41,27 | 41,43 | 40,90 | 41,22 | -0,07% | 808.110,00 |
| 04.06.2025 | 42,05 | 42,10 | 41,20 | 41,25 | -1,95% | 1.150.805,00 |
| 03.06.2025 | 42,57 | 42,57 | 41,94 | 42,07 | -1,20% | 1.390.869,00 |
| 02.06.2025 | 42,12 | 42,64 | 42,00 | 42,58 | 0,42% | 806.433,00 |
| 30.05.2025 | 42,32 | 42,59 | 41,89 | 42,40 | -0,35% | 1.207.228,00 |
| 29.05.2025 | 41,90 | 42,57 | 41,88 | 42,55 | 1,33% | 778.025,00 |
| 28.05.2025 | 42,77 | 42,89 | 41,88 | 41,99 | -2,12% | 1.151.093,00 |
| 27.05.2025 | 42,42 | 42,99 | 42,14 | 42,90 | 2,14% | 975.935,00 |
| 23.05.2025 | 41,90 | 42,13 | 41,37 | 42,00 | 0,62% | 1.190.871,00 |
| 22.05.2025 | 41,84 | 41,96 | 41,33 | 41,74 | -0,55% | 687.085,00 |
| 21.05.2025 | 42,72 | 42,78 | 41,88 | 41,97 | -2,01% | 608.912,00 |
| 20.05.2025 | 42,69 | 43,03 | 42,69 | 42,83 | 0,26% | 469.548,00 |
| 19.05.2025 | 42,45 | 42,77 | 42,35 | 42,72 | 0,07% | 1.158.610,00 |
| 16.05.2025 | 42,26 | 42,73 | 42,08 | 42,69 | 1,16% | 642.931,00 |
| 15.05.2025 | 41,17 | 42,22 | 41,15 | 42,20 | 3,08% | 964.034,00 |
| 14.05.2025 | 41,18 | 41,26 | 40,50 | 40,94 | -1,35% | 976.722,00 |
| 13.05.2025 | 42,58 | 42,74 | 41,39 | 41,50 | -2,63% | 1.023.378,00 |
| 12.05.2025 | 42,58 | 42,78 | 42,09 | 42,62 | 0,42% | 1.227.891,00 |
| 09.05.2025 | 42,29 | 42,59 | 42,17 | 42,44 | 0,26% | 608.888,00 |
| 08.05.2025 | 42,65 | 42,82 | 42,22 | 42,33 | -0,59% | 886.192,00 |
| 07.05.2025 | 42,60 | 42,94 | 42,38 | 42,58 | -0,02% | 743.147,00 |
| 06.05.2025 | 42,48 | 42,85 | 42,28 | 42,59 | 0,50% | 664.937,00 |
| 05.05.2025 | 42,00 | 42,50 | 41,77 | 42,38 | 1,48% | 997.660,00 |
| 02.05.2025 | 41,81 | 41,91 | 41,40 | 41,76 | 0,48% | 648.576,00 |
| 01.05.2025 | 41,77 | 42,26 | 41,50 | 41,56 | -1,33% | 768.505,00 |
| 30.04.2025 | 41,84 | 42,26 | 40,92 | 42,12 | 1,01% | 1.450.380,00 |
| 29.04.2025 | 41,35 | 42,05 | 41,14 | 41,70 | 0,70% | 1.031.993,00 |
| 28.04.2025 | 41,42 | 41,56 | 40,74 | 41,41 | 0,12% | 1.380.730,00 |
| 25.04.2025 | 42,99 | 42,99 | 41,03 | 41,36 | -3,77% | 1.847.123,00 |
| 24.04.2025 | 43,50 | 43,50 | 42,80 | 42,98 | -0,78% | 1.281.258,00 |
| 23.04.2025 | 43,66 | 43,87 | 43,00 | 43,32 | -0,89% | 892.600,00 |
| 22.04.2025 | 42,95 | 43,87 | 42,90 | 43,71 | 2,99% | 943.851,00 |
| 21.04.2025 | 43,11 | 43,30 | 42,01 | 42,44 | -1,49% | 851.790,00 |
| 17.04.2025 | 43,02 | 43,74 | 42,96 | 43,08 | 0,19% | 932.282,00 |
| 16.04.2025 | 43,25 | 43,64 | 42,80 | 43,00 | -0,46% | 757.258,00 |
| 15.04.2025 | 43,38 | 43,66 | 43,04 | 43,20 | -0,12% | 875.027,00 |
| 14.04.2025 | 42,68 | 43,28 | 42,36 | 43,25 | 2,51% | 886.956,00 |
| 11.04.2025 | 41,81 | 42,37 | 41,18 | 42,19 | 1,37% | 808.179,00 |
| 10.04.2025 | 41,34 | 42,09 | 40,77 | 41,62 | -1,56% | 1.564.705,00 |
| 09.04.2025 | 41,01 | 43,04 | 40,29 | 42,28 | 2,08% | 1.419.301,00 |
| 08.04.2025 | 42,03 | 42,86 | 40,94 | 41,42 | -0,38% | 1.385.133,00 |
| 07.04.2025 | 41,82 | 42,74 | 40,74 | 41,58 | -2,62% | 1.817.827,00 |
| 04.04.2025 | 44,28 | 44,39 | 42,28 | 42,70 | -3,63% | 1.602.264,00 |
| 03.04.2025 | 44,82 | 45,17 | 44,28 | 44,31 | -0,72% | 1.897.296,00 |
| 02.04.2025 | 44,78 | 44,84 | 44,43 | 44,63 | -0,27% | 818.721,00 |
| 01.04.2025 | 44,42 | 44,81 | 44,11 | 44,75 | 0,34% | 1.335.101,00 |
| 31.03.2025 | 44,60 | 45,16 | 44,27 | 44,60 | 0,43% | 1.458.319,00 |
| 28.03.2025 | 43,87 | 44,57 | 43,87 | 44,41 | 1,53% | 710.696,00 |
| 27.03.2025 | 43,22 | 43,85 | 43,05 | 43,74 | 1,77% | 1.082.594,00 |
| 26.03.2025 | 42,76 | 43,29 | 42,52 | 42,98 | 0,99% | 1.576.338,00 |
| 25.03.2025 | 43,40 | 43,42 | 42,41 | 42,56 | -1,98% | 1.039.348,00 |
| 24.03.2025 | 43,46 | 43,88 | 43,33 | 43,42 | -0,73% | 783.925,00 |
| 21.03.2025 | 44,01 | 44,43 | 43,63 | 43,74 | -1,33% | 2.393.372,00 |
| 20.03.2025 | 44,27 | 44,59 | 44,10 | 44,33 | 0,14% | 894.025,00 |
| 19.03.2025 | 44,56 | 44,68 | 43,98 | 44,27 | -0,65% | 1.017.862,00 |
| 18.03.2025 | 44,75 | 44,80 | 44,25 | 44,56 | -0,47% | 917.924,00 |
| 17.03.2025 | 44,99 | 45,36 | 44,54 | 44,77 | -0,25% | 1.154.363,00 |
| 14.03.2025 | 44,18 | 44,96 | 44,13 | 44,88 | 1,29% | 1.758.345,00 |
| 13.03.2025 | 43,71 | 44,44 | 43,71 | 44,31 | 1,70% | 929.503,00 |
| 12.03.2025 | 44,00 | 44,30 | 43,51 | 43,57 | -1,63% | 884.712,00 |
| 11.03.2025 | 45,01 | 45,12 | 44,04 | 44,29 | -1,47% | 1.179.370,00 |
| 10.03.2025 | 44,77 | 45,65 | 44,61 | 44,95 | 0,90% | 1.043.497,00 |
| 07.03.2025 | 43,92 | 44,77 | 43,87 | 44,55 | 1,43% | 1.167.353,00 |
| 06.03.2025 | 43,83 | 44,04 | 43,21 | 43,92 | 0,05% | 881.546,00 |
| 05.03.2025 | 44,13 | 44,46 | 43,68 | 43,90 | -1,13% | 704.849,00 |
| 04.03.2025 | 45,36 | 45,91 | 44,39 | 44,40 | -1,86% | 1.396.734,00 |
| 03.03.2025 | 44,76 | 45,37 | 44,72 | 45,24 | 0,91% | 1.218.217,00 |
| 28.02.2025 | 44,47 | 44,88 | 44,26 | 44,83 | 1,66% | 1.363.360,00 |
| 27.02.2025 | 43,71 | 44,30 | 43,34 | 44,10 | -0,34% | 1.292.434,00 |
| 26.02.2025 | 44,47 | 44,68 | 44,12 | 44,25 | -0,83% | 1.194.164,00 |
| 25.02.2025 | 44,44 | 44,85 | 44,25 | 44,62 | 0,70% | 1.042.324,00 |
| 24.02.2025 | 44,43 | 44,89 | 44,07 | 44,31 | -0,11% | 829.534,00 |
| 21.02.2025 | 43,96 | 44,57 | 43,81 | 44,36 | 1,28% | 1.020.821,00 |
| 20.02.2025 | 43,29 | 44,02 | 43,10 | 43,80 | 1,08% | 1.458.643,00 |
| 19.02.2025 | 42,81 | 43,54 | 42,67 | 43,33 | 1,21% | 1.145.520,00 |
| 18.02.2025 | 41,40 | 42,90 | 41,32 | 42,81 | 2,81% | 1.355.117,00 |
| 14.02.2025 | 42,16 | 42,80 | 41,35 | 41,64 | -1,14% | 1.662.474,00 |
| 13.02.2025 | 41,93 | 42,16 | 41,56 | 42,12 | 0,65% | 1.625.669,00 |
| 12.02.2025 | 41,50 | 41,86 | 41,25 | 41,85 | -0,17% | 899.859,00 |
| 11.02.2025 | 41,10 | 41,94 | 40,87 | 41,92 | 1,77% | 830.628,00 |
| 10.02.2025 | 40,99 | 41,20 | 40,56 | 41,19 | 0,68% | 1.083.634,00 |
| 07.02.2025 | 41,30 | 41,37 | 40,77 | 40,91 | -0,99% | 781.216,00 |
| 06.02.2025 | 41,37 | 41,41 | 40,92 | 41,32 | -0,12% | 800.411,00 |
| 05.02.2025 | 41,23 | 41,47 | 41,05 | 41,37 | 1,12% | 865.846,00 |
| 04.02.2025 | 40,77 | 41,04 | 40,37 | 40,91 | -0,10% | 708.238,00 |