39,500€
-1,25%
Echtzeit-Aktienkurs Portland General Electric Co.
Bid:
Ask:
Aktienkurse zur Portland General Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 39,90 | 40,40 | 39,70 | 39,70 | -1,24% | - |
| 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 |
| 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% | - |