48,870$
-1,21%
Echtzeit-Aktienkurs Portland General Electric Company
Bid:
Ask:
Aktienkurse zur Portland General Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 49,48 | 49,66 | 48,63 | 48,87 | -1,21% | 791.376,00 |
| 08.09.2026 | 48,69 | 49,66 | 48,69 | 49,47 | 1,46% | 648.547,00 |
| 04.09.2026 | 49,00 | 49,45 | 48,68 | 48,76 | -0,83% | 541.070,00 |
| 03.09.2026 | 48,95 | 49,32 | 48,69 | 49,17 | 0,99% | 637.169,00 |
| 02.09.2026 | 49,06 | 49,06 | 48,30 | 48,69 | -0,75% | 1.089.830,00 |
| 01.09.2026 | 49,04 | 49,33 | 48,68 | 49,06 | 0,41% | 908.507,00 |
| 31.08.2026 | 49,25 | 49,48 | 48,66 | 48,86 | -1,49% | 1.021.470,00 |
| 28.08.2026 | 50,17 | 50,18 | 49,49 | 49,60 | -0,48% | 814.373,00 |
| 27.08.2026 | 49,75 | 50,04 | 49,53 | 49,84 | -0,70% | 1.466.629,00 |
| 26.08.2026 | 49,88 | 50,37 | 49,75 | 50,19 | 0,76% | 998.418,00 |
| 25.08.2026 | 49,86 | 50,05 | 49,42 | 49,81 | 0,22% | 930.899,00 |
| 24.08.2026 | 49,67 | 49,77 | 49,20 | 49,70 | 0,22% | 902.222,00 |
| 21.08.2026 | 50,97 | 50,97 | 49,52 | 49,59 | -1,16% | 1.020.032,00 |
| 20.08.2026 | 50,00 | 50,73 | 50,00 | 50,17 | 0,06% | 930.346,00 |
| 19.08.2026 | 50,88 | 50,98 | 49,90 | 50,14 | -0,81% | 940.534,00 |
| 18.08.2026 | 51,36 | 51,58 | 50,54 | 50,55 | -0,63% | 1.204.650,00 |
| 17.08.2026 | 50,51 | 50,88 | 50,38 | 50,87 | 0,22% | 911.179,00 |
| 14.08.2026 | 50,23 | 50,80 | 50,11 | 50,76 | 0,85% | 794.183,00 |
| 13.08.2026 | 50,16 | 50,80 | 50,03 | 50,33 | 3,14% | 1.791.922,00 |
| 12.08.2026 | 48,58 | 49,04 | 48,47 | 48,80 | 0,85% | 683.895,00 |
| 11.08.2026 | 48,10 | 48,57 | 48,02 | 48,39 | 0,58% | 744.934,00 |
| 10.08.2026 | 48,66 | 48,82 | 47,91 | 48,11 | -1,92% | 919.939,00 |
| 07.08.2026 | 48,48 | 49,36 | 48,31 | 49,05 | 1,05% | 860.123,00 |
| 06.08.2026 | 49,77 | 49,80 | 48,49 | 48,54 | -1,44% | 1.013.457,00 |
| 05.08.2026 | 50,48 | 50,49 | 48,91 | 49,25 | -1,60% | 1.162.265,00 |
| 04.08.2026 | 49,93 | 50,64 | 49,48 | 50,05 | -0,20% | 1.311.822,00 |
| 03.08.2026 | 49,00 | 50,65 | 49,00 | 50,15 | 1,66% | 1.370.926,00 |
| 31.07.2026 | 49,19 | 49,68 | 48,56 | 49,33 | -1,52% | 2.030.629,00 |
| 30.07.2026 | 50,69 | 50,72 | 49,86 | 50,09 | -0,42% | 1.140.048,00 |
| 29.07.2026 | 51,26 | 51,26 | 50,17 | 50,30 | -1,66% | 875.943,00 |
| 28.07.2026 | 51,28 | 52,02 | 51,13 | 51,15 | -0,16% | 1.199.270,00 |
| 27.07.2026 | 51,84 | 52,17 | 51,21 | 51,23 | -1,58% | 1.272.716,00 |
| 24.07.2026 | 52,63 | 52,70 | 51,98 | 52,05 | -0,65% | 1.266.375,00 |
| 23.07.2026 | 52,39 | 53,13 | 52,31 | 52,39 | -1,00% | 1.167.009,00 |
| 22.07.2026 | 52,65 | 53,17 | 52,44 | 52,92 | 1,28% | 727.210,00 |
| 21.07.2026 | 52,35 | 52,43 | 51,72 | 52,25 | -0,50% | 768.955,00 |
| 20.07.2026 | 52,62 | 53,04 | 52,12 | 52,51 | 0,15% | 689.002,00 |
| 17.07.2026 | 53,50 | 54,08 | 52,22 | 52,43 | -0,74% | 834.244,00 |
| 16.07.2026 | 52,11 | 53,05 | 52,11 | 52,82 | 1,27% | 1.126.197,00 |
| 15.07.2026 | 52,86 | 53,22 | 52,09 | 52,16 | -1,73% | 682.092,00 |
| 14.07.2026 | 53,33 | 53,58 | 52,72 | 53,08 | 0,06% | 965.845,00 |
| 13.07.2026 | 52,79 | 53,60 | 52,79 | 53,05 | 0,51% | 956.793,00 |
| 10.07.2026 | 52,13 | 53,05 | 52,06 | 52,78 | 1,13% | 880.499,00 |
| 09.07.2026 | 52,30 | 52,54 | 52,01 | 52,19 | -0,10% | 889.104,00 |
| 08.07.2026 | 52,59 | 52,96 | 52,13 | 52,24 | -0,65% | 823.625,00 |
| 07.07.2026 | 52,62 | 53,51 | 52,47 | 52,58 | 1,12% | 752.850,00 |
| 06.07.2026 | 52,78 | 52,92 | 51,96 | 52,00 | -1,37% | 844.988,00 |
| 02.07.2026 | 51,86 | 52,72 | 51,63 | 52,72 | 2,45% | 1.468.494,00 |
| 01.07.2026 | 51,88 | 52,07 | 51,29 | 51,46 | -0,71% | 1.054.542,00 |
| 30.06.2026 | 51,93 | 52,43 | 51,56 | 51,83 | -0,71% | 1.426.353,00 |
| 29.06.2026 | 52,30 | 52,37 | 51,73 | 52,20 | -0,63% | 1.531.616,00 |
| 26.06.2026 | 51,96 | 52,62 | 51,79 | 52,53 | 1,80% | 3.683.727,00 |
| 25.06.2026 | 51,78 | 52,16 | 51,30 | 51,60 | -0,92% | 1.049.441,00 |
| 24.06.2026 | 51,36 | 52,24 | 51,20 | 52,08 | 2,10% | 1.544.243,00 |
| 23.06.2026 | 50,36 | 51,12 | 50,25 | 51,01 | 1,63% | 766.163,00 |
| 22.06.2026 | 50,11 | 50,70 | 50,11 | 50,19 | 0,02% | 832.061,00 |
| 18.06.2026 | 49,57 | 50,35 | 49,57 | 50,18 | 0,76% | 2.464.692,00 |
| 17.06.2026 | 50,48 | 50,81 | 49,39 | 49,80 | -1,95% | 863.461,00 |
| 16.06.2026 | 50,59 | 51,27 | 50,47 | 50,79 | 0,65% | 1.377.793,00 |
| 15.06.2026 | 50,75 | 50,77 | 50,18 | 50,46 | -0,51% | 1.041.440,00 |
| 12.06.2026 | 50,28 | 50,81 | 50,28 | 50,72 | 1,34% | 682.419,00 |
| 11.06.2026 | 51,07 | 51,20 | 50,01 | 50,05 | -1,32% | 928.498,00 |
| 10.06.2026 | 50,99 | 51,23 | 50,54 | 50,72 | 0,96% | 1.129.340,00 |
| 09.06.2026 | 50,49 | 51,02 | 50,04 | 50,24 | 0,52% | 1.224.920,00 |
| 08.06.2026 | 50,41 | 50,77 | 49,86 | 49,98 | -1,09% | 870.461,00 |
| 05.06.2026 | 49,99 | 50,96 | 49,92 | 50,53 | 1,73% | 902.822,00 |
| 04.06.2026 | 49,56 | 49,94 | 48,97 | 49,67 | 1,53% | 1.128.651,00 |
| 03.06.2026 | 49,60 | 50,10 | 48,78 | 48,92 | -1,15% | 2.268.127,00 |
| 02.06.2026 | 48,63 | 49,94 | 48,63 | 49,49 | 2,10% | 1.156.299,00 |
| 01.06.2026 | 49,68 | 49,68 | 48,42 | 48,47 | -3,29% | 1.294.960,00 |
| 29.05.2026 | 50,71 | 50,83 | 49,93 | 50,12 | -1,09% | 1.054.005,00 |
| 28.05.2026 | 50,92 | 51,48 | 50,42 | 50,67 | -0,94% | 1.328.605,00 |
| 27.05.2026 | 50,06 | 51,55 | 49,85 | 51,15 | 2,63% | 2.535.911,00 |
| 26.05.2026 | 49,99 | 50,00 | 49,56 | 49,84 | 0,04% | 805.914,00 |
| 22.05.2026 | 49,44 | 49,85 | 48,95 | 49,82 | 0,50% | 1.831.345,00 |
| 21.05.2026 | 49,53 | 49,88 | 49,20 | 49,57 | -0,28% | 1.260.008,00 |
| 20.05.2026 | 49,40 | 49,85 | 49,31 | 49,71 | 0,85% | 1.308.503,00 |
| 19.05.2026 | 48,34 | 49,33 | 48,26 | 49,29 | 2,07% | 1.164.272,00 |
| 18.05.2026 | 47,74 | 48,31 | 47,52 | 48,29 | 2,14% | 1.100.102,00 |
| 15.05.2026 | 48,18 | 48,18 | 47,07 | 47,28 | -1,99% | 1.036.897,00 |
| 14.05.2026 | 48,26 | 48,53 | 47,95 | 48,24 | 0,06% | 912.188,00 |
| 13.05.2026 | 48,12 | 48,39 | 47,69 | 48,21 | -0,39% | 928.961,00 |
| 12.05.2026 | 48,25 | 48,61 | 47,87 | 48,40 | 0,08% | 1.359.486,00 |
| 11.05.2026 | 48,80 | 48,80 | 48,22 | 48,36 | -0,31% | 1.143.306,00 |
| 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 |