37,200€
1,09%
Echtzeit-Aktienkurs Portland General Electric Co.
Bid:
Ask:
Aktienkurse zur Portland General Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 36,90 | 36,90 | 36,20 | 36,50 | -0,82% | - |
| 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% | - |
| 04.02.2025 | 39,00 | 39,80 | 39,00 | 39,20 | -1,01% | 60,00 |
| 03.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 31.01.2025 | 39,00 | 40,40 | 39,00 | 39,20 | 0,51% | 300,00 |
| 30.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 29.01.2025 | 39,40 | 39,40 | 39,20 | 39,20 | -1,51% | - |
| 28.01.2025 | 40,00 | 40,00 | 39,80 | 39,80 | 3,11% | - |
| 27.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 24.01.2025 | 38,40 | 38,80 | 38,40 | 38,80 | -0,51% | - |
| 23.01.2025 | 39,00 | 39,20 | 39,00 | 39,00 | -0,51% | - |
| 22.01.2025 | 40,20 | 40,20 | 39,20 | 39,20 | -2,97% | 25,00 |
| 21.01.2025 | 39,60 | 43,00 | 39,60 | 40,40 | 1,51% | 450,00 |
| 20.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 17.01.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 0,50% | - |
| 16.01.2025 | 39,40 | 40,20 | 39,40 | 40,20 | 1,01% | - |
| 15.01.2025 | 39,20 | 39,80 | 39,20 | 39,80 | 0,51% | - |
| 14.01.2025 | 38,80 | 39,60 | 38,80 | 39,60 | 1,54% | - |
| 13.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 10.01.2025 | 40,60 | 40,60 | 39,40 | 39,40 | -4,37% | - |
| 09.01.2025 | 40,80 | 41,20 | 40,80 | 41,20 | 0,49% | - |
| 08.01.2025 | 40,40 | 41,00 | 40,40 | 41,00 | 0,99% | - |
| 07.01.2025 | 40,00 | 41,40 | 40,00 | 40,60 | -1,46% | 134,00 |
| 06.01.2025 | 41,40 | 41,40 | 41,20 | 41,20 | 0,00% | 140,00 |
| 03.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 02.01.2025 | 41,40 | 41,80 | 41,40 | 41,80 | -5,00% | - |
| 30.12.2024 | 41,00 | 44,00 | 41,00 | 44,00 | 6,28% | 1,00 |
| 27.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 23.12.2024 | 41,60 | 42,00 | 41,60 | 42,00 | 0,48% | - |
| 20.12.2024 | 41,60 | 41,80 | 41,60 | 41,80 | -0,95% | - |
| 19.12.2024 | 41,20 | 42,20 | 41,20 | 42,20 | 0,00% | - |
| 18.12.2024 | 41,60 | 42,20 | 41,60 | 42,20 | 0,48% | - |
| 17.12.2024 | 41,40 | 42,80 | 41,40 | 42,00 | -2,33% | 202,00 |
| 16.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | 30,00 |
| 13.12.2024 | 41,80 | 42,20 | 41,80 | 42,20 | -0,47% | - |
| 12.12.2024 | 42,20 | 42,40 | 42,20 | 42,40 | -0,93% | - |
| 11.12.2024 | 42,60 | 42,80 | 42,60 | 42,80 | -0,47% | - |
| 10.12.2024 | 42,80 | 43,00 | 42,80 | 43,00 | -0,92% | - |
| 09.12.2024 | 42,80 | 43,40 | 42,80 | 43,40 | 0,46% | - |
| 06.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 05.12.2024 | 43,60 | 43,80 | 43,60 | 43,80 | -0,90% | - |
| 04.12.2024 | 44,00 | 44,20 | 44,00 | 44,20 | -1,34% | - |
| 03.12.2024 | 44,20 | 44,80 | 44,20 | 44,80 | 0,45% | - |
| 02.12.2024 | 45,00 | 45,00 | 44,60 | 44,60 | -0,89% | 40,00 |
| 29.11.2024 | 44,60 | 45,00 | 44,60 | 45,00 | -0,44% | - |
| 28.11.2024 | 44,80 | 45,20 | 44,80 | 45,20 | 0,00% | - |
| 27.11.2024 | 44,60 | 45,20 | 44,60 | 45,20 | -0,44% | - |
| 26.11.2024 | 45,00 | 45,40 | 45,00 | 45,40 | -1,30% | - |
| 25.11.2024 | 44,80 | 46,00 | 44,80 | 46,00 | 1,32% | 55,00 |
| 22.11.2024 | 44,60 | 46,60 | 44,60 | 45,40 | 0,89% | 420,00 |
| 21.11.2024 | 43,80 | 45,00 | 43,80 | 45,00 | 1,81% | - |
| 20.11.2024 | 43,60 | 44,20 | 43,60 | 44,20 | 0,45% | - |
| 19.11.2024 | 43,40 | 44,00 | 43,40 | 44,00 | -2,22% | - |
| 18.11.2024 | 43,40 | 45,00 | 43,40 | 45,00 | 2,27% | 282,00 |