48,510$
-0,23%
Echtzeit-Aktienkurs Portland General Electric Co.
Bid:
Ask:
Aktienkurse zur Portland General Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 48,88 | 49,04 | 48,38 | 48,51 | -0,23% | 1.008.970,00 |
| 07.05.2026 | 48,53 | 48,92 | 48,05 | 48,62 | -0,41% | 1.162.258,00 |
| 06.05.2026 | 48,98 | 49,25 | 48,45 | 48,82 | -0,61% | 1.391.976,00 |
| 05.05.2026 | 49,05 | 49,67 | 48,80 | 49,12 | 0,22% | 972.805,00 |
| 04.05.2026 | 49,40 | 49,65 | 48,53 | 49,01 | -1,45% | 1.707.999,00 |
| 01.05.2026 | 50,82 | 51,52 | 49,55 | 49,73 | -4,24% | 1.992.553,00 |
| 30.04.2026 | 50,96 | 52,10 | 50,60 | 51,93 | 1,72% | 1.741.113,00 |
| 29.04.2026 | 51,37 | 51,67 | 50,95 | 51,05 | -1,03% | 1.037.913,00 |
| 28.04.2026 | 52,00 | 52,00 | 51,35 | 51,58 | 0,31% | 1.098.932,00 |
| 27.04.2026 | 51,25 | 51,65 | 51,19 | 51,42 | 0,86% | 1.399.035,00 |
| 24.04.2026 | 51,26 | 51,49 | 50,77 | 50,98 | -0,87% | 1.326.179,00 |
| 23.04.2026 | 50,84 | 51,46 | 50,70 | 51,43 | 2,17% | 985.226,00 |
| 22.04.2026 | 50,88 | 51,25 | 50,16 | 50,34 | -0,45% | 1.332.555,00 |
| 21.04.2026 | 51,37 | 51,37 | 50,43 | 50,57 | -1,23% | 1.091.606,00 |
| 20.04.2026 | 52,25 | 52,57 | 50,98 | 51,20 | -2,31% | 1.034.747,00 |
| 17.04.2026 | 52,33 | 52,47 | 51,51 | 52,41 | -0,42% | 1.277.828,00 |
| 16.04.2026 | 52,28 | 52,71 | 52,27 | 52,63 | 0,27% | 758.184,00 |
| 15.04.2026 | 52,26 | 52,61 | 51,88 | 52,49 | -0,40% | 1.095.377,00 |
| 14.04.2026 | 52,67 | 52,95 | 51,91 | 52,70 | -0,38% | 923.922,00 |
| 13.04.2026 | 53,69 | 53,75 | 52,65 | 52,90 | -1,49% | 863.768,00 |
| 10.04.2026 | 54,08 | 54,28 | 53,70 | 53,70 | -0,96% | 1.124.763,00 |
| 09.04.2026 | 53,67 | 54,62 | 53,58 | 54,22 | 0,91% | 943.747,00 |
| 08.04.2026 | 53,30 | 53,96 | 53,05 | 53,73 | 0,34% | 1.061.808,00 |
| 07.04.2026 | 53,14 | 53,99 | 53,04 | 53,55 | 0,75% | 1.161.094,00 |
| 06.04.2026 | 53,09 | 53,60 | 53,03 | 53,15 | -0,97% | 856.801,00 |
| 02.04.2026 | 53,50 | 53,85 | 53,12 | 53,67 | 1,07% | 1.168.432,00 |
| 01.04.2026 | 52,45 | 53,30 | 52,26 | 53,10 | 0,63% | 1.227.716,00 |
| 31.03.2026 | 52,96 | 52,96 | 52,09 | 52,77 | 0,29% | 1.585.407,00 |
| 30.03.2026 | 52,35 | 52,70 | 51,84 | 52,62 | 1,76% | 1.348.214,00 |
| 27.03.2026 | 51,83 | 52,20 | 51,50 | 51,71 | 0,02% | 1.048.528,00 |
| 26.03.2026 | 51,19 | 51,96 | 51,19 | 51,70 | 0,88% | 777.472,00 |
| 25.03.2026 | 52,20 | 52,20 | 51,19 | 51,25 | -0,47% | 943.101,00 |
| 24.03.2026 | 50,97 | 51,99 | 50,46 | 51,49 | 1,18% | 892.407,00 |
| 23.03.2026 | 51,01 | 51,52 | 50,42 | 50,89 | -0,16% | 1.450.008,00 |
| 20.03.2026 | 52,20 | 52,38 | 50,66 | 50,97 | -2,47% | 3.128.154,00 |
| 19.03.2026 | 52,28 | 52,67 | 51,72 | 52,26 | -0,31% | 1.032.650,00 |
| 18.03.2026 | 53,20 | 53,58 | 52,34 | 52,42 | -2,02% | 1.473.151,00 |
| 17.03.2026 | 53,92 | 54,22 | 53,38 | 53,50 | -0,24% | 992.063,00 |
| 16.03.2026 | 53,86 | 54,07 | 53,39 | 53,63 | 0,06% | 1.038.318,00 |
| 13.03.2026 | 53,26 | 53,75 | 53,01 | 53,60 | 1,61% | 1.024.983,00 |
| 12.03.2026 | 51,84 | 53,53 | 51,68 | 52,75 | 1,23% | 1.382.398,00 |
| 11.03.2026 | 51,95 | 52,23 | 51,67 | 52,11 | 0,21% | 2.017.119,00 |
| 10.03.2026 | 52,52 | 52,89 | 51,94 | 52,00 | -1,72% | 1.927.007,00 |
| 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 | -0,35% | 1.693.810,00 |
| 23.02.2026 | 52,62 | 53,80 | 52,60 | 53,65 | 2,31% | 2.013.442,00 |
| 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 |