41,600€
0,97%
Echtzeit-Aktienkurs Portland General Electric Co.
Bid:
Ask:
Aktienkurse zur Portland General Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 43,40 | 43,60 | 42,80 | 43,40 | -0,23% | - |
| 09.12.2024 | 43,00 | 43,80 | 43,00 | 43,50 | 0,00% | - |
| 06.12.2024 | 44,00 | 44,00 | 43,50 | 43,50 | -1,14% | 40,00 |
| 05.12.2024 | 44,40 | 44,40 | 43,80 | 44,00 | -1,35% | 283,00 |
| 04.12.2024 | 44,00 | 45,10 | 44,00 | 44,60 | -0,45% | - |
| 03.12.2024 | 44,20 | 45,20 | 44,20 | 44,80 | -0,44% | - |
| 02.12.2024 | 45,70 | 45,70 | 44,70 | 45,00 | -0,88% | 1.500,00 |
| 29.11.2024 | 45,40 | 46,40 | 44,90 | 45,40 | -0,22% | - |
| 28.11.2024 | 44,80 | 45,60 | 44,80 | 45,50 | -0,22% | - |
| 27.11.2024 | 45,50 | 45,80 | 45,20 | 45,60 | 0,00% | - |
| 26.11.2024 | 46,00 | 46,00 | 45,50 | 45,60 | -0,44% | - |
| 25.11.2024 | 44,60 | 46,10 | 44,60 | 45,80 | 0,22% | - |
| 22.11.2024 | 44,60 | 47,80 | 44,60 | 45,70 | 0,66% | - |
| 21.11.2024 | 44,50 | 45,50 | 44,40 | 45,40 | 1,79% | - |
| 20.11.2024 | 43,60 | 44,60 | 43,60 | 44,60 | 0,45% | - |
| 19.11.2024 | 43,40 | 44,40 | 43,40 | 44,40 | 0,45% | - |
| 18.11.2024 | 44,20 | 45,50 | 44,00 | 44,20 | -0,23% | - |
| 15.11.2024 | 43,50 | 44,50 | 43,30 | 44,30 | 1,61% | - |
| 14.11.2024 | 44,00 | 44,10 | 43,50 | 43,60 | -0,68% | - |
| 13.11.2024 | 44,40 | 45,00 | 43,50 | 43,90 | -1,13% | - |
| 12.11.2024 | 44,60 | 45,10 | 44,30 | 44,40 | -0,22% | - |
| 11.11.2024 | 43,90 | 44,90 | 43,90 | 44,50 | 1,37% | - |
| 08.11.2024 | 43,10 | 44,10 | 43,10 | 43,90 | 2,09% | - |
| 07.11.2024 | 43,90 | 43,90 | 43,00 | 43,00 | -2,27% | - |
| 06.11.2024 | 43,50 | 44,50 | 43,30 | 44,00 | 3,04% | - |
| 05.11.2024 | 41,60 | 42,90 | 41,60 | 42,70 | 0,47% | - |
| 04.11.2024 | 41,60 | 43,00 | 41,60 | 42,50 | -0,23% | - |
| 01.11.2024 | 43,60 | 43,90 | 42,50 | 42,60 | -2,29% | - |
| 31.10.2024 | 43,80 | 44,10 | 43,00 | 43,60 | -0,68% | - |
| 30.10.2024 | 44,10 | 44,50 | 43,20 | 43,90 | -0,90% | 50,00 |
| 29.10.2024 | 45,00 | 45,20 | 43,90 | 44,30 | -1,56% | - |
| 28.10.2024 | 44,00 | 45,50 | 43,90 | 45,00 | 0,45% | - |
| 25.10.2024 | 44,40 | 46,00 | 44,40 | 44,80 | -0,88% | - |
| 24.10.2024 | 44,60 | 45,60 | 44,60 | 45,20 | -0,44% | - |
| 23.10.2024 | 44,20 | 45,50 | 44,20 | 45,40 | 0,89% | - |
| 22.10.2024 | 44,80 | 45,20 | 44,40 | 45,00 | 0,90% | - |
| 21.10.2024 | 43,80 | 44,90 | 43,80 | 44,60 | 0,22% | - |
| 18.10.2024 | 44,50 | 44,70 | 44,20 | 44,50 | -0,22% | - |
| 17.10.2024 | 44,90 | 45,10 | 44,50 | 44,60 | -0,67% | - |
| 16.10.2024 | 44,40 | 45,00 | 44,30 | 44,90 | 1,13% | - |
| 15.10.2024 | 43,70 | 44,70 | 43,60 | 44,40 | 1,60% | - |
| 14.10.2024 | 42,50 | 43,70 | 42,50 | 43,70 | 2,82% | - |
| 11.10.2024 | 41,40 | 42,50 | 41,40 | 42,50 | 0,95% | 6,00 |
| 10.10.2024 | 42,10 | 42,50 | 41,90 | 42,10 | -0,24% | - |
| 09.10.2024 | 42,00 | 42,30 | 41,90 | 42,20 | 0,48% | - |
| 08.10.2024 | 41,40 | 42,40 | 41,40 | 42,00 | -0,24% | - |
| 07.10.2024 | 42,50 | 42,50 | 41,90 | 42,10 | -0,94% | - |
| 04.10.2024 | 42,40 | 42,70 | 42,10 | 42,50 | 0,24% | - |
| 03.10.2024 | 43,10 | 43,10 | 42,40 | 42,40 | -1,40% | - |
| 02.10.2024 | 42,40 | 43,20 | 42,40 | 43,00 | -0,23% | - |
| 01.10.2024 | 42,20 | 43,50 | 42,20 | 43,10 | 0,23% | - |
| 30.09.2024 | 43,10 | 43,10 | 42,70 | 43,00 | -0,23% | 16,00 |
| 27.09.2024 | 41,80 | 43,20 | 41,80 | 43,10 | 1,17% | - |
| 26.09.2024 | 42,50 | 42,90 | 42,40 | 42,60 | 0,00% | - |
| 25.09.2024 | 42,30 | 42,70 | 42,10 | 42,60 | 0,47% | - |
| 24.09.2024 | 43,30 | 43,30 | 42,40 | 42,40 | -2,08% | - |
| 23.09.2024 | 42,70 | 43,30 | 42,70 | 43,30 | 1,41% | 8,00 |
| 20.09.2024 | 42,20 | 43,00 | 42,20 | 42,70 | -0,47% | 90,00 |
| 19.09.2024 | 43,70 | 43,80 | 42,70 | 42,90 | -1,83% | 14,00 |
| 18.09.2024 | 43,20 | 44,00 | 43,20 | 43,70 | -0,46% | - |
| 17.09.2024 | 44,10 | 44,50 | 43,90 | 43,90 | -0,45% | - |
| 16.09.2024 | 43,80 | 44,30 | 43,60 | 44,10 | 0,46% | - |
| 13.09.2024 | 42,20 | 43,90 | 42,20 | 43,90 | 2,33% | - |
| 12.09.2024 | 42,60 | 43,50 | 42,60 | 42,90 | -1,38% | 60,00 |
| 11.09.2024 | 43,00 | 43,90 | 43,00 | 43,50 | -0,91% | - |
| 10.09.2024 | 42,80 | 44,00 | 42,80 | 43,90 | 0,46% | - |
| 09.09.2024 | 43,40 | 43,70 | 43,30 | 43,70 | 0,92% | - |
| 06.09.2024 | 42,80 | 43,90 | 42,80 | 43,30 | -0,69% | - |
| 05.09.2024 | 44,10 | 44,40 | 43,50 | 43,60 | -1,36% | - |
| 04.09.2024 | 43,90 | 44,30 | 43,80 | 44,20 | 0,45% | - |
| 03.09.2024 | 42,80 | 44,10 | 42,80 | 44,00 | 1,15% | - |
| 02.09.2024 | 42,80 | 43,50 | 42,80 | 43,50 | 0,00% | 70,00 |
| 30.08.2024 | 43,00 | 43,50 | 43,00 | 43,50 | 2,11% | - |
| 29.08.2024 | 42,00 | 43,10 | 42,00 | 42,60 | -0,70% | - |
| 28.08.2024 | 42,00 | 43,20 | 42,00 | 42,90 | 0,94% | - |
| 27.08.2024 | 42,20 | 43,00 | 42,20 | 42,50 | -1,16% | - |
| 26.08.2024 | 42,00 | 43,30 | 42,00 | 43,00 | 0,70% | - |
| 23.08.2024 | 42,50 | 42,70 | 42,50 | 42,70 | 0,23% | - |
| 22.08.2024 | 41,80 | 42,80 | 41,80 | 42,60 | 0,00% | - |
| 21.08.2024 | 42,30 | 42,60 | 42,10 | 42,60 | 0,71% | - |
| 20.08.2024 | 41,40 | 42,40 | 41,40 | 42,30 | 0,48% | - |
| 19.08.2024 | 41,40 | 42,30 | 41,40 | 42,10 | 0,00% | - |
| 16.08.2024 | 41,40 | 42,50 | 41,40 | 42,10 | -0,24% | - |
| 15.08.2024 | 41,40 | 42,50 | 41,40 | 42,20 | 0,24% | 196,00 |
| 14.08.2024 | 42,30 | 42,60 | 42,00 | 42,10 | -0,71% | - |
| 13.08.2024 | 42,40 | 42,70 | 42,00 | 42,40 | -0,24% | - |
| 12.08.2024 | 42,50 | 42,50 | 42,10 | 42,50 | 0,00% | - |
| 09.08.2024 | 42,60 | 42,80 | 42,00 | 42,50 | -0,47% | - |
| 08.08.2024 | 41,80 | 42,90 | 41,80 | 42,70 | 0,23% | - |
| 07.08.2024 | 42,30 | 42,90 | 42,10 | 42,60 | 0,95% | - |
| 06.08.2024 | 42,30 | 43,30 | 42,10 | 42,20 | 0,00% | - |
| 05.08.2024 | 44,10 | 44,10 | 41,90 | 42,20 | -4,31% | 52,00 |