46,880$
-0,06%
Echtzeit-Aktienkurs Portland General Electric Co.
Bid:
Ask:
Aktienkurse zur Portland General Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 46,84 | 47,03 | 46,53 | 46,88 | -0,06% | 503.383,00 |
| 19.11.2024 | 46,55 | 46,95 | 46,20 | 46,91 | 0,28% | 550.475,00 |
| 18.11.2024 | 46,53 | 47,02 | 46,38 | 46,78 | 0,28% | 1.595.571,00 |
| 15.11.2024 | 46,09 | 46,85 | 45,96 | 46,65 | 1,66% | 1.039.503,00 |
| 14.11.2024 | 46,37 | 46,63 | 45,84 | 45,89 | -0,95% | 1.024.014,00 |
| 13.11.2024 | 47,40 | 47,46 | 45,85 | 46,33 | -1,78% | 1.021.124,00 |
| 12.11.2024 | 47,41 | 47,78 | 47,12 | 47,17 | -0,59% | 591.619,00 |
| 11.11.2024 | 47,02 | 47,70 | 46,92 | 47,45 | 0,91% | 700.414,00 |
| 08.11.2024 | 46,67 | 47,20 | 46,46 | 47,02 | 1,14% | 1.074.801,00 |
| 07.11.2024 | 47,18 | 47,21 | 46,41 | 46,49 | -1,48% | 808.176,00 |
| 06.11.2024 | 47,23 | 47,71 | 46,76 | 47,19 | 1,01% | 1.217.634,00 |
| 05.11.2024 | 46,04 | 46,82 | 45,87 | 46,72 | 1,26% | 758.873,00 |
| 04.11.2024 | 45,88 | 46,27 | 45,73 | 46,14 | 0,09% | 816.835,00 |
| 01.11.2024 | 47,33 | 47,58 | 46,04 | 46,10 | -2,74% | 768.059,00 |
| 31.10.2024 | 47,41 | 47,84 | 47,38 | 47,40 | -0,15% | 938.896,00 |
| 30.10.2024 | 47,69 | 48,06 | 47,44 | 47,47 | -0,44% | 887.094,00 |
| 29.10.2024 | 48,27 | 48,27 | 47,52 | 47,68 | -2,09% | 1.266.526,00 |
| 28.10.2024 | 48,57 | 48,95 | 48,36 | 48,70 | 0,74% | 753.597,00 |
| 25.10.2024 | 49,52 | 49,85 | 48,30 | 48,34 | -0,96% | 1.487.782,00 |
| 24.10.2024 | 48,99 | 49,23 | 48,56 | 48,81 | -0,39% | 1.011.106,00 |
| 23.10.2024 | 48,52 | 49,07 | 48,39 | 49,00 | 0,93% | 765.525,00 |
| 22.10.2024 | 48,19 | 48,79 | 47,94 | 48,55 | 0,10% | 965.775,00 |
| 21.10.2024 | 48,40 | 48,75 | 48,07 | 48,50 | 0,21% | 794.103,00 |
| 18.10.2024 | 48,27 | 48,57 | 48,02 | 48,40 | 0,29% | 641.669,00 |
| 17.10.2024 | 48,79 | 48,79 | 48,23 | 48,26 | -0,94% | 630.666,00 |
| 16.10.2024 | 48,46 | 48,85 | 48,34 | 48,72 | 0,95% | 640.064,00 |
| 15.10.2024 | 47,68 | 48,60 | 47,68 | 48,26 | 1,49% | 1.341.609,00 |
| 14.10.2024 | 46,55 | 47,56 | 46,46 | 47,55 | 2,30% | 905.969,00 |
| 11.10.2024 | 46,02 | 46,52 | 45,97 | 46,48 | 1,13% | 486.612,00 |
| 10.10.2024 | 46,08 | 46,44 | 45,75 | 45,96 | -0,28% | 709.949,00 |
| 09.10.2024 | 46,16 | 46,40 | 45,81 | 46,09 | 0,04% | 1.011.055,00 |
| 08.10.2024 | 46,49 | 46,58 | 45,96 | 46,07 | -0,43% | 607.993,00 |
| 07.10.2024 | 46,37 | 46,44 | 45,90 | 46,27 | -0,67% | 888.184,00 |
| 04.10.2024 | 46,48 | 46,68 | 46,16 | 46,58 | -0,41% | 623.393,00 |
| 03.10.2024 | 47,61 | 47,61 | 46,76 | 46,77 | -1,60% | 492.667,00 |
| 02.10.2024 | 47,42 | 47,69 | 47,32 | 47,53 | -0,48% | 764.233,00 |
| 01.10.2024 | 47,88 | 48,12 | 47,63 | 47,76 | -0,29% | 487.904,00 |
| 30.09.2024 | 48,09 | 48,14 | 47,57 | 47,90 | -0,40% | 830.062,00 |
| 27.09.2024 | 47,82 | 48,23 | 47,71 | 48,09 | 1,09% | 668.836,00 |
| 26.09.2024 | 47,41 | 47,90 | 47,26 | 47,57 | 0,42% | 616.266,00 |
| 25.09.2024 | 47,65 | 47,77 | 47,14 | 47,37 | -0,04% | 912.029,00 |
| 24.09.2024 | 47,51 | 48,23 | 47,37 | 47,39 | -1,41% | 994.307,00 |
| 23.09.2024 | 47,66 | 48,19 | 47,53 | 48,07 | 0,78% | 1.500.791,00 |
| 20.09.2024 | 48,05 | 48,05 | 47,35 | 47,70 | -0,36% | 2.565.512,00 |
| 19.09.2024 | 48,28 | 48,39 | 47,47 | 47,87 | -1,52% | 1.728.268,00 |
| 18.09.2024 | 48,80 | 49,12 | 48,46 | 48,61 | -0,47% | 699.972,00 |
| 17.09.2024 | 49,22 | 49,45 | 48,80 | 48,84 | -0,51% | 682.384,00 |
| 16.09.2024 | 48,69 | 49,25 | 48,62 | 49,09 | 1,03% | 740.509,00 |
| 13.09.2024 | 47,97 | 48,61 | 47,71 | 48,59 | 2,23% | 1.652.457,00 |
| 12.09.2024 | 47,64 | 48,08 | 47,31 | 47,53 | -0,63% | 675.243,00 |
| 11.09.2024 | 48,20 | 48,29 | 47,33 | 47,83 | -0,95% | 743.624,00 |
| 10.09.2024 | 48,27 | 48,48 | 47,89 | 48,29 | 0,23% | 599.700,00 |
| 09.09.2024 | 47,92 | 48,22 | 47,71 | 48,18 | 0,42% | 508.976,00 |
| 06.09.2024 | 48,59 | 48,81 | 47,96 | 47,98 | -0,91% | 503.430,00 |
| 05.09.2024 | 49,24 | 49,27 | 48,29 | 48,42 | -0,92% | 754.915,00 |
| 04.09.2024 | 48,52 | 48,94 | 48,52 | 48,87 | 0,74% | 731.143,00 |
| 03.09.2024 | 48,03 | 48,72 | 47,97 | 48,51 | 0,83% | 588.833,00 |
| 30.08.2024 | 47,71 | 48,12 | 47,60 | 48,11 | 0,92% | 557.167,00 |
| 29.08.2024 | 47,80 | 47,84 | 47,29 | 47,67 | 0,13% | 441.655,00 |
| 28.08.2024 | 47,63 | 48,05 | 47,49 | 47,61 | 0,17% | 510.406,00 |
| 27.08.2024 | 47,78 | 47,97 | 47,22 | 47,53 | -0,92% | 462.178,00 |
| 26.08.2024 | 47,85 | 48,38 | 47,78 | 47,97 | 0,54% | 508.505,00 |
| 23.08.2024 | 47,50 | 47,85 | 47,19 | 47,71 | 0,93% | 472.100,00 |
| 22.08.2024 | 47,42 | 47,57 | 47,10 | 47,27 | -0,27% | 682.556,00 |
| 21.08.2024 | 47,03 | 47,48 | 46,88 | 47,40 | 0,85% | 949.197,00 |
| 20.08.2024 | 46,62 | 47,09 | 46,56 | 47,00 | 0,77% | 995.198,00 |
| 19.08.2024 | 46,45 | 46,85 | 46,37 | 46,64 | 0,24% | 864.064,00 |
| 16.08.2024 | 46,59 | 46,67 | 46,32 | 46,53 | 0,41% | 600.859,00 |
| 15.08.2024 | 46,44 | 46,58 | 46,13 | 46,34 | -0,11% | 809.361,00 |
| 14.08.2024 | 46,46 | 46,75 | 46,37 | 46,39 | -0,32% | 655.273,00 |
| 13.08.2024 | 46,54 | 46,84 | 46,19 | 46,54 | 0,28% | 1.081.229,00 |
| 12.08.2024 | 46,33 | 46,49 | 46,05 | 46,41 | 0,09% | 527.290,00 |
| 09.08.2024 | 46,55 | 46,74 | 45,88 | 46,37 | -0,41% | 741.669,00 |
| 08.08.2024 | 46,26 | 46,80 | 46,20 | 46,56 | 0,17% | 587.946,00 |
| 07.08.2024 | 46,31 | 46,76 | 46,10 | 46,48 | 0,89% | 922.171,00 |
| 06.08.2024 | 46,35 | 46,86 | 46,04 | 46,07 | -0,39% | 870.709,00 |
| 05.08.2024 | 47,73 | 47,73 | 45,91 | 46,25 | -3,71% | 1.213.244,00 |
| 02.08.2024 | 48,05 | 48,62 | 47,11 | 48,03 | 0,17% | 1.142.619,00 |
| 01.08.2024 | 47,52 | 48,15 | 47,27 | 47,95 | 1,20% | 741.813,00 |
| 31.07.2024 | 47,43 | 47,81 | 47,25 | 47,38 | -0,04% | 892.110,00 |
| 30.07.2024 | 46,79 | 47,62 | 46,79 | 47,40 | 1,30% | 942.120,00 |
| 29.07.2024 | 47,59 | 47,59 | 46,58 | 46,79 | -1,33% | 1.279.874,00 |
| 26.07.2024 | 47,97 | 48,37 | 47,00 | 47,42 | -0,94% | 1.329.594,00 |
| 25.07.2024 | 47,93 | 48,58 | 47,77 | 47,87 | 0,38% | 1.189.155,00 |
| 24.07.2024 | 47,07 | 48,32 | 46,54 | 47,69 | 1,99% | 2.276.662,00 |
| 23.07.2024 | 47,17 | 47,26 | 46,74 | 46,76 | -0,79% | 1.352.215,00 |
| 22.07.2024 | 46,93 | 47,20 | 46,47 | 47,13 | 1,68% | 1.137.205,00 |
| 19.07.2024 | 46,72 | 46,72 | 46,11 | 46,35 | -0,54% | 667.540,00 |
| 18.07.2024 | 46,47 | 47,40 | 46,39 | 46,60 | -0,47% | 956.722,00 |
| 17.07.2024 | 46,27 | 47,20 | 46,22 | 46,82 | 1,58% | 910.385,00 |
| 16.07.2024 | 45,51 | 46,09 | 45,30 | 46,09 | 2,06% | 799.660,00 |
| 15.07.2024 | 44,64 | 45,20 | 44,49 | 45,16 | 0,58% | 1.205.482,00 |
| 12.07.2024 | 45,00 | 45,37 | 44,75 | 44,90 | 0,70% | 831.279,00 |
| 11.07.2024 | 43,70 | 44,88 | 43,54 | 44,59 | 3,43% | 1.034.255,00 |
| 10.07.2024 | 42,89 | 43,14 | 42,58 | 43,11 | 1,13% | 568.875,00 |
| 09.07.2024 | 42,34 | 42,78 | 42,29 | 42,63 | 0,45% | 586.081,00 |
| 08.07.2024 | 42,54 | 42,70 | 42,40 | 42,44 | -0,07% | 494.918,00 |
| 05.07.2024 | 42,44 | 42,72 | 42,23 | 42,47 | 0,07% | 632.129,00 |
| 03.07.2024 | 42,63 | 42,87 | 42,38 | 42,44 | -0,24% | 639.487,00 |
| 02.07.2024 | 43,17 | 43,28 | 42,45 | 42,54 | -1,12% | 1.391.652,00 |