45,500€
-0,66%
Echtzeit-Aktienkurs Portland General Electric Company
Bid:
Ask:
Aktienkurse zur Portland General Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 45,40 | 45,60 | 45,20 | 45,40 | -0,87% | - |
| 06.03.2026 | 46,00 | 46,00 | 45,20 | 45,80 | -0,43% | - |
| 05.03.2026 | 46,40 | 46,60 | 45,80 | 46,00 | -0,86% | - |
| 04.03.2026 | 46,00 | 46,60 | 45,80 | 46,40 | 0,43% | - |
| 03.03.2026 | 45,80 | 46,40 | 45,60 | 46,20 | 0,43% | - |
| 02.03.2026 | 45,40 | 46,20 | 45,20 | 46,00 | 0,88% | - |
| 27.02.2026 | 45,00 | 45,80 | 44,80 | 45,60 | 0,88% | - |
| 26.02.2026 | 45,00 | 45,40 | 45,00 | 45,20 | 0,00% | - |
| 25.02.2026 | 45,20 | 45,40 | 44,40 | 45,20 | 0,00% | - |
| 24.02.2026 | 45,40 | 45,60 | 44,80 | 45,20 | -0,44% | - |
| 23.02.2026 | 44,00 | 45,40 | 44,00 | 45,40 | 2,71% | - |
| 20.02.2026 | 44,20 | 44,40 | 44,00 | 44,20 | 0,00% | - |
| 19.02.2026 | 43,20 | 44,20 | 43,00 | 44,20 | 2,31% | - |
| 18.02.2026 | 42,80 | 43,20 | 42,80 | 43,20 | -1,82% | 250,00 |
| 17.02.2026 | 45,20 | 45,60 | 43,80 | 44,00 | -3,08% | - |
| 16.02.2026 | 45,40 | 45,80 | 45,40 | 45,40 | 0,00% | 1.400,00 |
| 13.02.2026 | 44,00 | 45,60 | 44,00 | 45,40 | 2,71% | - |
| 12.02.2026 | 43,60 | 44,20 | 43,60 | 44,20 | 1,84% | - |
| 11.02.2026 | 43,00 | 43,40 | 43,00 | 43,40 | 0,93% | - |
| 10.02.2026 | 42,40 | 43,20 | 42,20 | 43,00 | 1,42% | - |
| 09.02.2026 | 42,80 | 42,80 | 42,00 | 42,40 | -0,93% | - |
| 06.02.2026 | 43,00 | 43,40 | 42,40 | 42,80 | -0,93% | - |
| 05.02.2026 | 42,80 | 43,60 | 42,60 | 43,20 | 0,93% | - |
| 04.02.2026 | 43,00 | 43,40 | 42,80 | 42,80 | -0,47% | - |
| 03.02.2026 | 42,40 | 43,20 | 42,40 | 43,00 | 1,42% | - |
| 02.02.2026 | 42,00 | 42,80 | 41,80 | 42,40 | 0,47% | - |
| 30.01.2026 | 41,80 | 42,20 | 41,80 | 42,20 | 0,48% | - |
| 29.01.2026 | 41,60 | 42,20 | 41,60 | 42,00 | 0,48% | - |
| 28.01.2026 | 42,00 | 42,20 | 41,60 | 41,80 | 0,00% | 70,00 |
| 27.01.2026 | 41,80 | 42,00 | 41,40 | 41,80 | 0,48% | 290,00 |
| 26.01.2026 | 41,40 | 41,80 | 41,40 | 41,60 | 0,00% | - |
| 23.01.2026 | 42,40 | 42,40 | 41,40 | 41,60 | -1,89% | - |
| 22.01.2026 | 43,00 | 43,00 | 42,40 | 42,40 | -0,93% | - |
| 21.01.2026 | 42,40 | 43,00 | 42,20 | 42,80 | 1,42% | - |
| 20.01.2026 | 42,00 | 42,40 | 41,80 | 42,20 | -0,94% | - |
| 19.01.2026 | 42,20 | 42,60 | 42,20 | 42,60 | 0,00% | - |
| 16.01.2026 | 42,40 | 42,80 | 42,20 | 42,60 | 0,47% | - |
| 15.01.2026 | 42,20 | 42,60 | 42,20 | 42,40 | 0,47% | - |
| 14.01.2026 | 41,80 | 42,40 | 41,60 | 42,20 | 0,96% | - |
| 13.01.2026 | 41,80 | 42,20 | 41,40 | 41,80 | 0,00% | - |
| 12.01.2026 | 41,60 | 42,00 | 41,20 | 41,80 | 0,00% | - |
| 09.01.2026 | 42,00 | 42,60 | 41,80 | 41,80 | -0,48% | - |
| 08.01.2026 | 41,40 | 42,20 | 41,40 | 42,00 | 1,45% | - |
| 07.01.2026 | 41,60 | 41,60 | 41,20 | 41,40 | -0,48% | - |
| 06.01.2026 | 41,00 | 41,60 | 40,80 | 41,60 | 1,46% | - |
| 05.01.2026 | 41,40 | 41,40 | 40,40 | 41,00 | -0,49% | - |
| 02.01.2026 | 40,80 | 41,60 | 40,60 | 41,20 | 3,00% | - |
| 30.12.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 29.12.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 23.12.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 22.12.2025 | 40,00 | 40,00 | 39,80 | 39,80 | -2,93% | - |
| 19.12.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 18.12.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 17.12.2025 | 40,80 | 41,20 | 40,80 | 41,20 | 0,98% | 56,00 |
| 16.12.2025 | 41,20 | 41,20 | 40,80 | 40,80 | 0,99% | - |
| 15.12.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 12.12.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 11.12.2025 | 40,20 | 40,40 | 40,20 | 40,20 | -1,47% | 675,00 |
| 10.12.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 09.12.2025 | 40,60 | 41,20 | 40,60 | 41,20 | 0,49% | - |
| 08.12.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 05.12.2025 | 41,00 | 41,60 | 41,00 | 41,40 | -0,48% | - |
| 04.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 03.12.2025 | 41,80 | 42,00 | 41,80 | 42,00 | -0,94% | - |
| 02.12.2025 | 42,60 | 42,60 | 42,40 | 42,40 | -1,85% | - |
| 01.12.2025 | 43,00 | 43,20 | 43,00 | 43,20 | -0,46% | - |
| 28.11.2025 | 43,00 | 43,40 | 43,00 | 43,40 | 0,93% | - |
| 27.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 26.11.2025 | 42,60 | 43,60 | 42,60 | 43,60 | 0,46% | - |
| 25.11.2025 | 42,40 | 43,40 | 42,40 | 43,40 | 0,93% | - |
| 24.11.2025 | 42,20 | 43,00 | 42,20 | 43,00 | 2,87% | - |
| 21.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 20.11.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 19.11.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 18.11.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 17.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 14.11.2025 | 42,60 | 42,60 | 42,20 | 42,20 | -1,40% | - |
| 13.11.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 12.11.2025 | 42,60 | 43,40 | 42,60 | 43,40 | 0,93% | - |
| 11.11.2025 | 41,60 | 43,00 | 41,60 | 43,00 | 2,38% | - |
| 10.11.2025 | 40,80 | 42,00 | 40,80 | 42,00 | 2,94% | - |
| 08.11.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 06.11.2025 | 40,60 | 41,00 | 40,60 | 41,00 | -0,49% | - |
| 05.11.2025 | 40,60 | 41,20 | 40,60 | 41,20 | 0,49% | - |
| 04.11.2025 | 40,00 | 41,00 | 40,00 | 41,00 | 1,49% | - |
| 03.11.2025 | 39,00 | 40,40 | 39,00 | 40,40 | 2,54% | - |
| 31.10.2025 | 39,00 | 39,40 | 39,00 | 39,40 | 1,55% | - |
| 30.10.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 29.10.2025 | 38,80 | 39,00 | 38,80 | 39,00 | 0,00% | - |
| 28.10.2025 | 39,20 | 39,20 | 39,00 | 39,00 | -1,52% | - |
| 27.10.2025 | 39,00 | 39,60 | 39,00 | 39,60 | 2,06% | - |
| 24.10.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 23.10.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 22.10.2025 | 38,00 | 38,20 | 38,00 | 38,20 | -0,52% | - |
| 21.10.2025 | 38,00 | 38,40 | 38,00 | 38,40 | 2,13% | - |
| 20.10.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 17.10.2025 | 36,80 | 38,00 | 36,80 | 38,00 | 2,70% | - |
| 16.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 15.10.2025 | 36,80 | 37,20 | 36,80 | 37,20 | 0,54% | - |
| 14.10.2025 | 36,60 | 37,00 | 36,60 | 37,00 | -0,54% | - |