39,500€
0,25%
Echtzeit-Aktienkurs Portland General Electric Co.
Bid:
Ask:
Aktienkurse zur Portland General Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 38,70 | 39,70 | 38,70 | 39,50 | 1,54% | - |
| 19.10.2026 | 39,50 | 39,50 | 38,70 | 38,90 | -1,02% | 2.600,00 |
| 16.10.2026 | 39,10 | 39,70 | 39,00 | 39,30 | 0,00% | - |
| 15.10.2026 | 39,70 | 40,10 | 39,10 | 39,30 | -1,50% | - |
| 14.10.2026 | 39,90 | 40,20 | 39,50 | 39,90 | 0,00% | - |
| 13.10.2026 | 40,50 | 40,70 | 39,10 | 39,90 | -1,48% | - |
| 12.10.2026 | 40,70 | 40,90 | 40,50 | 40,50 | 0,00% | - |
| 09.10.2026 | 40,50 | 40,70 | 40,30 | 40,50 | 0,00% | - |
| 08.10.2026 | 39,90 | 40,50 | 39,70 | 40,50 | 0,50% | - |
| 07.10.2026 | 39,30 | 40,30 | 39,30 | 40,30 | 3,07% | - |
| 06.10.2026 | 39,50 | 39,70 | 39,10 | 39,10 | -1,51% | - |
| 05.10.2026 | 39,70 | 40,10 | 39,70 | 39,70 | 0,51% | - |
| 02.10.2026 | 39,90 | 40,50 | 39,30 | 39,50 | -1,00% | - |
| 01.10.2026 | 39,50 | 39,90 | 38,90 | 39,90 | 1,01% | - |
| 30.09.2026 | 39,30 | 39,70 | 39,10 | 39,50 | 0,51% | - |
| 29.09.2026 | 38,90 | 39,30 | 38,50 | 39,30 | 1,55% | - |
| 28.09.2026 | 41,10 | 41,20 | 38,10 | 38,70 | -5,84% | - |
| 25.09.2026 | 40,50 | 41,30 | 40,10 | 41,10 | 0,49% | - |
| 24.09.2026 | 41,10 | 41,70 | 40,90 | 40,90 | -0,97% | - |
| 23.09.2026 | 41,50 | 41,70 | 40,90 | 41,30 | 0,00% | 3.900,00 |
| 22.09.2026 | 41,10 | 42,10 | 40,90 | 41,30 | 0,49% | - |
| 21.09.2026 | 41,30 | 41,50 | 41,10 | 41,10 | -0,48% | - |
| 18.09.2026 | 41,90 | 41,90 | 41,10 | 41,30 | -1,90% | - |
| 17.09.2026 | 42,10 | 42,10 | 41,70 | 42,10 | 1,45% | - |
| 16.09.2026 | 41,10 | 41,90 | 41,10 | 41,50 | 0,97% | - |
| 15.09.2026 | 41,50 | 41,70 | 40,90 | 41,10 | -1,44% | - |
| 14.09.2026 | 41,70 | 42,10 | 41,50 | 41,70 | 0,00% | - |
| 11.09.2026 | 41,90 | 42,30 | 41,50 | 41,70 | -0,24% | - |
| 10.09.2026 | 42,10 | 42,50 | 41,70 | 41,80 | -0,24% | - |
| 09.09.2026 | 42,50 | 42,70 | 41,70 | 41,90 | -1,41% | - |
| 08.09.2026 | 41,70 | 42,70 | 41,50 | 42,50 | 1,92% | - |
| 07.09.2026 | 41,90 | 42,00 | 41,70 | 41,70 | -0,48% | - |
| 04.09.2026 | 42,30 | 42,50 | 41,90 | 41,90 | -0,95% | - |
| 03.09.2026 | 42,10 | 42,30 | 41,90 | 42,30 | 0,48% | - |
| 02.09.2026 | 42,30 | 42,60 | 41,70 | 42,10 | 0,00% | - |
| 01.09.2026 | 42,10 | 42,50 | 41,90 | 42,10 | 0,00% | - |
| 31.08.2026 | 42,70 | 42,80 | 42,00 | 42,10 | -1,86% | - |
| 28.08.2026 | 42,90 | 43,30 | 42,70 | 42,90 | 0,47% | - |
| 27.08.2026 | 43,10 | 43,10 | 42,50 | 42,70 | -0,93% | - |
| 26.08.2026 | 42,70 | 43,30 | 42,70 | 43,10 | 0,47% | - |
| 25.08.2026 | 42,70 | 42,90 | 42,30 | 42,90 | 0,47% | - |
| 24.08.2026 | 42,50 | 42,70 | 42,10 | 42,70 | 0,47% | - |
| 21.08.2026 | 42,90 | 43,60 | 42,50 | 42,50 | -1,85% | - |
| 20.08.2026 | 42,90 | 43,50 | 42,70 | 43,30 | 0,93% | - |
| 19.08.2026 | 43,50 | 43,70 | 42,70 | 42,90 | -2,28% | - |
| 18.08.2026 | 43,90 | 44,50 | 43,70 | 43,90 | 0,46% | - |
| 17.08.2026 | 43,70 | 43,90 | 43,50 | 43,70 | -0,46% | - |
| 14.08.2026 | 43,70 | 43,90 | 43,30 | 43,90 | 0,46% | - |
| 13.08.2026 | 42,70 | 43,90 | 42,40 | 43,70 | 3,31% | - |
| 12.08.2026 | 42,00 | 42,40 | 41,80 | 42,30 | 0,48% | - |
| 11.08.2026 | 41,80 | 42,10 | 41,60 | 42,10 | 0,96% | - |
| 10.08.2026 | 42,50 | 42,70 | 41,50 | 41,70 | -1,88% | - |
| 07.08.2026 | 42,10 | 42,70 | 41,80 | 42,50 | 0,47% | - |
| 06.08.2026 | 42,70 | 43,10 | 42,10 | 42,30 | -0,94% | - |
| 05.08.2026 | 43,50 | 43,60 | 42,30 | 42,70 | -1,39% | - |
| 04.08.2026 | 43,70 | 44,10 | 43,10 | 43,30 | -0,46% | - |
| 03.08.2026 | 42,90 | 44,10 | 42,80 | 43,50 | 1,87% | - |
| 31.07.2026 | 43,70 | 43,70 | 42,40 | 42,70 | -1,84% | - |
| 30.07.2026 | 43,90 | 44,20 | 43,30 | 43,50 | -0,91% | - |
| 29.07.2026 | 44,90 | 45,50 | 43,90 | 43,90 | -2,01% | - |
| 28.07.2026 | 45,10 | 45,70 | 44,80 | 44,80 | -0,67% | - |
| 27.07.2026 | 45,90 | 46,30 | 45,10 | 45,10 | -1,74% | 1.050,00 |
| 24.07.2026 | 46,10 | 46,50 | 45,70 | 45,90 | -0,43% | - |
| 23.07.2026 | 46,20 | 46,70 | 45,90 | 46,10 | -0,43% | - |
| 22.07.2026 | 45,70 | 46,50 | 45,70 | 46,30 | 1,31% | - |
| 21.07.2026 | 46,10 | 46,10 | 45,30 | 45,70 | -0,44% | - |
| 20.07.2026 | 45,70 | 46,50 | 45,70 | 45,90 | 0,00% | - |
| 17.07.2026 | 46,50 | 47,30 | 45,70 | 45,90 | -0,43% | - |
| 16.07.2026 | 45,50 | 46,30 | 45,50 | 46,10 | 1,32% | - |
| 15.07.2026 | 46,50 | 46,70 | 45,50 | 45,50 | -1,73% | - |
| 14.07.2026 | 46,50 | 46,90 | 46,10 | 46,30 | -0,64% | - |
| 13.07.2026 | 46,10 | 46,90 | 46,10 | 46,60 | 1,08% | - |
| 10.07.2026 | 45,50 | 46,30 | 45,50 | 46,10 | 1,10% | - |
| 09.07.2026 | 45,90 | 45,90 | 45,50 | 45,60 | -0,65% | - |
| 08.07.2026 | 45,90 | 46,50 | 45,50 | 45,90 | -0,43% | - |
| 07.07.2026 | 45,50 | 46,70 | 45,40 | 46,10 | 1,32% | - |
| 06.07.2026 | 46,10 | 46,30 | 45,50 | 45,50 | -1,30% | - |
| 03.07.2026 | 46,10 | 46,10 | 45,90 | 46,10 | 0,00% | - |
| 02.07.2026 | 45,10 | 46,10 | 44,90 | 46,10 | 1,77% | - |
| 01.07.2026 | 45,30 | 45,70 | 45,30 | 45,30 | -0,88% | - |
| 30.06.2026 | 45,90 | 45,90 | 45,20 | 45,70 | 0,44% | - |
| 29.06.2026 | 46,30 | 46,30 | 45,30 | 45,50 | -1,30% | - |
| 26.06.2026 | 45,30 | 46,10 | 44,90 | 46,10 | 1,32% | - |
| 25.06.2026 | 45,30 | 45,90 | 45,10 | 45,50 | 0,00% | - |
| 24.06.2026 | 44,90 | 45,70 | 44,90 | 45,50 | 1,34% | - |
| 23.06.2026 | 43,70 | 44,90 | 43,50 | 44,90 | 2,28% | - |
| 22.06.2026 | 43,70 | 44,30 | 43,70 | 43,90 | 0,46% | - |
| 19.06.2026 | 43,70 | 43,90 | 43,70 | 43,70 | 0,00% | - |
| 18.06.2026 | 43,50 | 43,90 | 43,30 | 43,70 | 0,92% | 690,00 |
| 17.06.2026 | 43,70 | 43,90 | 42,90 | 43,30 | -0,92% | 420,00 |
| 16.06.2026 | 43,50 | 44,20 | 43,50 | 43,70 | 0,00% | - |
| 15.06.2026 | 44,10 | 44,10 | 43,30 | 43,70 | -0,46% | - |
| 12.06.2026 | 43,30 | 43,90 | 43,30 | 43,90 | 1,39% | - |
| 11.06.2026 | 44,10 | 44,30 | 43,30 | 43,30 | -2,26% | - |
| 10.06.2026 | 43,50 | 44,30 | 43,10 | 44,30 | 1,84% | - |
| 09.06.2026 | 43,30 | 44,10 | 43,10 | 43,50 | 0,00% | - |
| 08.06.2026 | 43,70 | 44,00 | 43,30 | 43,50 | -0,68% | - |
| 05.06.2026 | 42,70 | 44,30 | 42,70 | 43,80 | 2,58% | - |
| 04.06.2026 | 42,10 | 42,70 | 42,00 | 42,70 | 0,47% | - |
| 03.06.2026 | 42,50 | 43,20 | 42,50 | 42,50 | -0,47% | - |