34,500€
0,88%
Echtzeit-Aktienkurs Portland General Electric Co.
Bid:
Ask:
Aktienkurse zur Portland General Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 26.06.2025 | 33,60 | 34,20 | 33,60 | 34,20 | 0,59% | - |
| 25.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 24.06.2025 | 34,80 | 34,80 | 34,40 | 34,40 | -4,44% | - |
| 23.06.2025 | 34,80 | 36,00 | 34,80 | 36,00 | 2,86% | 250,00 |
| 20.06.2025 | 34,80 | 35,60 | 34,80 | 35,00 | 0,57% | 150,00 |
| 19.06.2025 | 34,40 | 34,80 | 34,40 | 34,80 | 1,75% | - |
| 18.06.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 17.06.2025 | 35,00 | 35,00 | 34,80 | 34,80 | -3,33% | 35,00 |
| 16.06.2025 | 34,80 | 36,00 | 34,80 | 36,00 | 2,27% | 201,00 |
| 13.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 12.06.2025 | 35,00 | 35,40 | 35,00 | 35,40 | 0,00% | - |
| 11.06.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -1,12% | - |
| 10.06.2025 | 35,20 | 36,20 | 35,20 | 35,80 | 0,56% | 232,00 |
| 09.06.2025 | 35,20 | 35,60 | 35,20 | 35,60 | 0,00% | - |
| 06.06.2025 | 35,40 | 35,60 | 35,40 | 35,60 | -0,56% | - |
| 05.06.2025 | 35,60 | 35,80 | 35,60 | 35,80 | 0,00% | - |
| 04.06.2025 | 37,20 | 37,20 | 35,80 | 35,80 | -3,76% | 225,00 |
| 03.06.2025 | 36,80 | 37,20 | 36,80 | 37,20 | 1,09% | - |
| 02.06.2025 | 36,80 | 37,40 | 36,80 | 36,80 | -0,54% | 33,00 |
| 30.05.2025 | 36,80 | 37,00 | 36,80 | 37,00 | 0,00% | - |
| 29.05.2025 | 36,80 | 37,00 | 36,80 | 37,00 | 0,54% | - |
| 28.05.2025 | 37,20 | 37,20 | 36,80 | 36,80 | -1,60% | - |
| 27.05.2025 | 36,80 | 37,60 | 36,80 | 37,40 | -0,53% | 565,00 |
| 26.05.2025 | 36,80 | 37,60 | 36,80 | 37,60 | 2,17% | 135,00 |
| 23.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 22.05.2025 | 36,80 | 38,00 | 36,80 | 36,80 | 0,00% | 50,00 |
| 21.05.2025 | 37,20 | 37,20 | 36,80 | 36,80 | -2,13% | - |
| 20.05.2025 | 37,40 | 37,60 | 37,40 | 37,60 | 0,00% | - |
| 19.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 16.05.2025 | 37,00 | 38,00 | 37,00 | 38,00 | 1,60% | - |
| 15.05.2025 | 36,00 | 37,40 | 36,00 | 37,40 | 2,75% | 50,00 |
| 14.05.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 13.05.2025 | 37,80 | 37,80 | 37,00 | 37,00 | -2,63% | - |
| 12.05.2025 | 37,20 | 38,00 | 37,20 | 38,00 | 1,60% | - |
| 09.05.2025 | 37,00 | 37,40 | 37,00 | 37,40 | 0,00% | - |
| 08.05.2025 | 37,00 | 37,40 | 37,00 | 37,40 | 0,54% | - |
| 07.05.2025 | 36,80 | 38,20 | 36,80 | 37,20 | 0,00% | 134,00 |
| 06.05.2025 | 36,80 | 37,20 | 36,80 | 37,20 | 0,00% | - |
| 05.05.2025 | 36,20 | 37,20 | 36,20 | 37,20 | 1,64% | - |
| 02.05.2025 | 36,20 | 36,60 | 36,20 | 36,60 | -0,54% | - |
| 30.04.2025 | 36,40 | 36,80 | 36,40 | 36,80 | 1,10% | - |
| 29.04.2025 | 35,80 | 36,40 | 35,80 | 36,40 | 1,11% | - |
| 28.04.2025 | 36,20 | 36,60 | 36,00 | 36,00 | 0,00% | 105,00 |
| 25.04.2025 | 37,20 | 37,20 | 36,00 | 36,00 | -4,26% | - |
| 24.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 23.04.2025 | 37,80 | 38,00 | 37,80 | 38,00 | 0,53% | - |
| 22.04.2025 | 37,40 | 38,00 | 37,40 | 37,80 | 0,53% | 188,00 |
| 17.04.2025 | 37,40 | 37,60 | 37,40 | 37,60 | 0,53% | 5,00 |
| 16.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 15.04.2025 | 37,40 | 38,00 | 37,40 | 38,00 | 0,53% | 60,00 |
| 14.04.2025 | 36,40 | 37,80 | 36,40 | 37,80 | 2,16% | - |
| 11.04.2025 | 36,40 | 37,00 | 36,40 | 37,00 | 0,54% | - |
| 10.04.2025 | 37,80 | 37,80 | 36,80 | 36,80 | -4,17% | - |
| 09.04.2025 | 36,80 | 38,40 | 36,80 | 38,40 | 3,23% | - |
| 08.04.2025 | 37,20 | 38,60 | 37,20 | 37,20 | -1,59% | 100,00 |
| 07.04.2025 | 38,20 | 38,20 | 37,80 | 37,80 | -2,58% | - |
| 04.04.2025 | 39,20 | 39,20 | 38,80 | 38,80 | -3,00% | - |
| 03.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 02.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 01.04.2025 | 40,60 | 41,20 | 40,60 | 41,20 | 0,49% | - |
| 31.03.2025 | 40,20 | 41,60 | 40,20 | 41,00 | 0,99% | 190,00 |
| 28.03.2025 | 39,80 | 40,60 | 39,80 | 40,60 | 1,00% | - |
| 27.03.2025 | 39,20 | 40,80 | 39,20 | 40,20 | 1,52% | 10,00 |
| 26.03.2025 | 38,80 | 39,60 | 38,80 | 39,60 | 1,02% | - |
| 25.03.2025 | 39,60 | 40,80 | 39,20 | 39,20 | -1,01% | 115,00 |
| 24.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 21.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 20.03.2025 | 40,00 | 40,60 | 40,00 | 40,60 | 0,50% | - |
| 19.03.2025 | 40,20 | 41,60 | 40,20 | 40,40 | 0,00% | 60,00 |
| 18.03.2025 | 40,20 | 40,40 | 40,20 | 40,40 | -2,42% | - |
| 17.03.2025 | 40,60 | 41,40 | 40,60 | 41,40 | 0,98% | 163,00 |
| 14.03.2025 | 40,20 | 41,00 | 40,20 | 41,00 | 0,99% | 55,00 |
| 13.03.2025 | 39,40 | 40,60 | 39,40 | 40,60 | 2,01% | - |
| 12.03.2025 | 40,00 | 40,00 | 39,80 | 39,80 | -1,00% | - |
| 11.03.2025 | 40,60 | 40,60 | 40,20 | 40,20 | -2,43% | - |
| 10.03.2025 | 40,40 | 41,20 | 40,40 | 41,20 | 1,48% | - |
| 07.03.2025 | 39,80 | 40,60 | 39,80 | 40,60 | 0,50% | 110,00 |
| 06.03.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 0,00% | - |
| 05.03.2025 | 41,00 | 41,00 | 40,40 | 40,40 | -6,48% | - |
| 04.03.2025 | 42,40 | 43,20 | 42,20 | 43,20 | 0,93% | 68,00 |
| 03.03.2025 | 42,40 | 42,80 | 42,40 | 42,80 | 0,00% | - |
| 28.02.2025 | 41,60 | 42,80 | 41,60 | 42,80 | 1,42% | - |
| 27.02.2025 | 41,60 | 42,20 | 41,60 | 42,20 | 0,48% | - |
| 26.02.2025 | 41,80 | 42,00 | 41,80 | 42,00 | -0,47% | - |
| 25.02.2025 | 41,60 | 42,20 | 41,60 | 42,20 | 0,48% | - |
| 24.02.2025 | 41,40 | 42,00 | 41,40 | 42,00 | 2,44% | - |
| 21.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 20.02.2025 | 40,80 | 41,60 | 40,80 | 41,60 | 0,48% | - |
| 19.02.2025 | 40,20 | 41,40 | 40,20 | 41,40 | 1,47% | - |
| 18.02.2025 | 39,20 | 40,80 | 39,20 | 40,80 | 3,55% | 194,00 |
| 17.02.2025 | 40,40 | 40,40 | 39,40 | 39,40 | 0,51% | 30,00 |
| 14.02.2025 | 39,60 | 41,00 | 39,20 | 39,20 | -1,51% | 376,00 |
| 13.02.2025 | 39,40 | 39,80 | 39,40 | 39,80 | 0,00% | - |
| 12.02.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 11.02.2025 | 39,20 | 40,00 | 39,20 | 40,00 | 2,56% | - |
| 10.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 07.02.2025 | 39,00 | 39,40 | 39,00 | 39,40 | 0,51% | - |
| 06.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 05.02.2025 | 38,60 | 39,20 | 38,60 | 39,20 | 0,00% | - |