37,400€
-0,53%
Echtzeit-Aktienkurs Portland General Electric Co.
Bid:
Ask:
Aktienkurse zur Portland General Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 37,70 | 37,80 | 37,40 | 37,70 | 0,00% | - |
| 08.05.2025 | 37,60 | 38,10 | 37,50 | 37,70 | 0,00% | 54,00 |
| 07.05.2025 | 37,40 | 37,90 | 37,30 | 37,70 | 0,53% | - |
| 06.05.2025 | 37,40 | 37,70 | 37,20 | 37,50 | 0,00% | - |
| 05.05.2025 | 36,80 | 37,50 | 36,80 | 37,50 | 1,35% | 45,00 |
| 02.05.2025 | 36,80 | 37,10 | 36,40 | 37,00 | -0,54% | 22,00 |
| 30.04.2025 | 36,80 | 37,30 | 36,00 | 37,20 | 1,36% | 120,00 |
| 29.04.2025 | 36,40 | 36,90 | 36,00 | 36,70 | 1,10% | - |
| 28.04.2025 | 36,50 | 36,80 | 35,90 | 36,30 | -0,55% | - |
| 25.04.2025 | 37,90 | 38,00 | 36,10 | 36,50 | -3,44% | - |
| 24.04.2025 | 38,20 | 38,20 | 37,70 | 37,80 | -1,31% | - |
| 23.04.2025 | 38,40 | 38,60 | 37,90 | 38,30 | 1,32% | - |
| 22.04.2025 | 36,80 | 38,30 | 36,80 | 37,80 | -0,26% | - |
| 17.04.2025 | 38,00 | 38,50 | 37,60 | 37,90 | 0,26% | - |
| 16.04.2025 | 38,00 | 38,40 | 37,60 | 37,80 | -1,31% | - |
| 15.04.2025 | 37,40 | 38,70 | 37,40 | 38,30 | 0,52% | 1.000,00 |
| 14.04.2025 | 37,00 | 38,20 | 37,00 | 38,10 | 2,70% | - |
| 11.04.2025 | 36,80 | 37,30 | 36,20 | 37,10 | -0,27% | 200,00 |
| 10.04.2025 | 38,50 | 38,60 | 36,40 | 37,20 | -3,88% | - |
| 09.04.2025 | 37,40 | 39,20 | 36,50 | 38,70 | 2,11% | 107,00 |
| 08.04.2025 | 37,20 | 39,30 | 37,20 | 37,90 | -0,52% | - |
| 07.04.2025 | 38,80 | 39,10 | 37,20 | 38,10 | -2,56% | - |
| 04.04.2025 | 39,90 | 40,40 | 38,60 | 39,10 | -2,74% | 60,00 |
| 03.04.2025 | 40,70 | 40,90 | 40,00 | 40,20 | -2,19% | 32,00 |
| 02.04.2025 | 41,50 | 41,50 | 40,90 | 41,10 | -0,96% | 15,00 |
| 01.04.2025 | 41,30 | 41,60 | 41,00 | 41,50 | 0,48% | 40,00 |
| 31.03.2025 | 41,00 | 41,80 | 40,90 | 41,30 | 3,25% | 750,00 |
| 28.03.2025 | 40,50 | 41,20 | 39,90 | 40,00 | -0,25% | - |
| 27.03.2025 | 39,90 | 40,70 | 39,80 | 40,10 | 0,00% | - |
| 26.03.2025 | 39,50 | 40,30 | 39,40 | 40,10 | 1,52% | - |
| 25.03.2025 | 40,30 | 41,00 | 39,30 | 39,50 | -1,74% | - |
| 24.03.2025 | 40,30 | 40,70 | 39,80 | 40,20 | -1,47% | - |
| 21.03.2025 | 40,90 | 41,10 | 40,20 | 40,80 | 0,00% | - |
| 20.03.2025 | 40,70 | 41,30 | 40,70 | 40,80 | 0,99% | - |
| 19.03.2025 | 40,70 | 41,50 | 40,20 | 40,40 | -1,46% | - |
| 18.03.2025 | 41,00 | 41,20 | 40,50 | 41,00 | 1,49% | 60,00 |
| 17.03.2025 | 41,30 | 41,70 | 40,40 | 40,40 | -2,88% | - |
| 14.03.2025 | 40,90 | 41,60 | 40,30 | 41,60 | 1,71% | - |
| 13.03.2025 | 40,10 | 41,00 | 40,10 | 40,90 | 1,24% | - |
| 12.03.2025 | 40,70 | 40,70 | 39,80 | 40,40 | -0,74% | - |
| 11.03.2025 | 41,40 | 41,50 | 40,30 | 40,70 | -2,40% | - |
| 10.03.2025 | 41,10 | 42,10 | 40,60 | 41,70 | 1,46% | - |
| 07.03.2025 | 40,50 | 41,30 | 40,30 | 41,10 | 0,74% | - |
| 06.03.2025 | 40,00 | 40,80 | 39,90 | 40,80 | 0,25% | - |
| 05.03.2025 | 41,70 | 41,70 | 40,50 | 40,70 | -2,86% | 30,00 |
| 04.03.2025 | 43,10 | 43,70 | 41,90 | 41,90 | -2,78% | - |
| 03.03.2025 | 43,10 | 43,30 | 42,70 | 43,10 | -0,23% | 120,00 |
| 28.02.2025 | 41,80 | 43,30 | 41,80 | 43,20 | 1,89% | - |
| 27.02.2025 | 42,30 | 42,60 | 41,60 | 42,40 | 0,47% | - |
| 26.02.2025 | 42,50 | 42,60 | 42,10 | 42,20 | -0,71% | 51,00 |
| 25.02.2025 | 42,30 | 42,70 | 42,10 | 42,50 | 0,24% | - |
| 24.02.2025 | 42,20 | 42,90 | 42,10 | 42,40 | 0,00% | - |
| 21.02.2025 | 41,70 | 42,60 | 41,70 | 42,40 | 1,44% | - |
| 20.02.2025 | 41,50 | 41,90 | 41,20 | 41,80 | 0,48% | - |
| 19.02.2025 | 40,90 | 41,80 | 40,90 | 41,60 | 1,46% | - |
| 18.02.2025 | 39,80 | 41,10 | 39,60 | 41,00 | 3,27% | - |
| 17.02.2025 | 39,70 | 39,80 | 39,70 | 39,70 | 0,00% | - |
| 14.02.2025 | 40,30 | 42,00 | 39,40 | 39,70 | -0,25% | - |
| 13.02.2025 | 40,10 | 40,50 | 39,80 | 39,80 | -1,24% | 210,00 |
| 12.02.2025 | 40,50 | 40,70 | 39,70 | 40,30 | -0,49% | 480,00 |
| 11.02.2025 | 40,00 | 40,50 | 39,60 | 40,50 | 1,25% | 20,00 |
| 10.02.2025 | 39,60 | 40,00 | 39,30 | 40,00 | 0,76% | - |
| 07.02.2025 | 39,80 | 39,90 | 39,40 | 39,70 | -0,25% | - |
| 06.02.2025 | 39,90 | 40,00 | 39,40 | 39,80 | 0,25% | - |
| 05.02.2025 | 38,80 | 39,80 | 38,80 | 39,70 | 1,02% | - |
| 04.02.2025 | 39,70 | 39,80 | 39,00 | 39,30 | -1,01% | 500,00 |
| 03.02.2025 | 40,20 | 40,30 | 39,50 | 39,70 | 0,00% | - |
| 31.01.2025 | 39,70 | 39,90 | 39,50 | 39,70 | 0,00% | - |
| 30.01.2025 | 39,60 | 40,10 | 39,30 | 39,70 | 0,00% | 30,00 |
| 29.01.2025 | 39,20 | 40,30 | 39,20 | 39,70 | -0,75% | - |
| 28.01.2025 | 40,50 | 40,70 | 39,90 | 40,00 | -0,99% | - |
| 27.01.2025 | 39,50 | 40,40 | 39,10 | 40,40 | 2,80% | - |
| 24.01.2025 | 39,20 | 39,30 | 38,90 | 39,30 | -0,25% | 10,00 |
| 23.01.2025 | 39,00 | 39,70 | 39,00 | 39,40 | -0,76% | 96,00 |
| 22.01.2025 | 40,70 | 40,90 | 39,50 | 39,70 | -2,70% | 270,00 |
| 21.01.2025 | 40,30 | 43,50 | 40,30 | 40,80 | -1,21% | - |
| 20.01.2025 | 39,80 | 41,80 | 39,80 | 41,30 | 1,47% | - |
| 17.01.2025 | 40,00 | 41,00 | 40,00 | 40,70 | -0,25% | 21,00 |
| 16.01.2025 | 40,10 | 40,80 | 39,90 | 40,80 | 1,75% | - |
| 15.01.2025 | 39,20 | 40,50 | 39,20 | 40,10 | 0,50% | 248,00 |
| 14.01.2025 | 39,50 | 39,90 | 39,40 | 39,90 | 0,25% | - |
| 13.01.2025 | 39,70 | 39,90 | 39,30 | 39,80 | 0,51% | 450,00 |
| 10.01.2025 | 40,80 | 41,70 | 39,50 | 39,60 | -4,58% | 50,00 |
| 09.01.2025 | 41,40 | 41,50 | 41,30 | 41,50 | 0,24% | - |
| 08.01.2025 | 40,40 | 41,50 | 40,40 | 41,40 | 0,73% | - |
| 07.01.2025 | 40,00 | 41,70 | 40,00 | 41,10 | 0,98% | - |
| 06.01.2025 | 42,00 | 42,00 | 40,70 | 40,70 | -2,86% | - |
| 03.01.2025 | 41,40 | 42,10 | 41,30 | 41,90 | -0,71% | - |
| 02.01.2025 | 41,40 | 42,60 | 41,40 | 42,20 | 1,20% | 80,00 |
| 30.12.2024 | 41,00 | 53,50 | 41,00 | 41,70 | 0,00% | - |
| 27.12.2024 | 42,10 | 42,60 | 41,70 | 41,70 | -1,88% | - |
| 23.12.2024 | 41,40 | 42,60 | 41,40 | 42,50 | 0,71% | - |
| 20.12.2024 | 42,30 | 42,50 | 42,00 | 42,20 | -0,47% | - |
| 19.12.2024 | 42,00 | 42,90 | 41,90 | 42,40 | 0,71% | - |
| 18.12.2024 | 41,60 | 42,70 | 41,60 | 42,10 | -0,94% | - |
| 17.12.2024 | 41,40 | 43,00 | 41,40 | 42,50 | 0,71% | - |
| 16.12.2024 | 41,60 | 42,70 | 41,60 | 42,20 | -0,24% | - |
| 13.12.2024 | 42,60 | 42,80 | 41,70 | 42,30 | -0,70% | - |
| 12.12.2024 | 42,90 | 43,50 | 41,80 | 42,60 | -1,16% | 9.696,00 |
| 11.12.2024 | 42,60 | 43,60 | 42,60 | 43,10 | -0,69% | 115,00 |