44,400€
-0,45%
Echtzeit-Aktienkurs Portland General Electric Company
Bid:
Ask:
Aktienkurse zur Portland General Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 44,60 | 44,80 | 43,60 | 44,40 | -0,45% | - |
| 16.04.2026 | 44,40 | 44,60 | 44,20 | 44,60 | 0,45% | - |
| 15.04.2026 | 44,60 | 44,60 | 44,00 | 44,40 | -0,45% | - |
| 14.04.2026 | 44,80 | 45,00 | 44,20 | 44,60 | -0,89% | - |
| 13.04.2026 | 45,60 | 45,80 | 44,80 | 45,00 | -1,75% | - |
| 10.04.2026 | 46,40 | 46,40 | 45,80 | 45,80 | -0,87% | - |
| 09.04.2026 | 45,80 | 46,60 | 45,60 | 46,20 | 0,43% | - |
| 08.04.2026 | 45,80 | 46,00 | 45,40 | 46,00 | 0,00% | - |
| 07.04.2026 | 46,00 | 46,60 | 45,80 | 46,00 | -0,86% | - |
| 02.04.2026 | 45,40 | 46,40 | 45,40 | 46,40 | 1,31% | - |
| 01.04.2026 | 45,60 | 45,80 | 45,00 | 45,80 | 0,88% | - |
| 31.03.2026 | 46,20 | 46,20 | 45,20 | 45,40 | -0,87% | - |
| 30.03.2026 | 45,00 | 45,80 | 44,80 | 45,80 | 2,23% | - |
| 27.03.2026 | 44,60 | 45,20 | 44,40 | 44,80 | 0,45% | - |
| 26.03.2026 | 44,00 | 45,00 | 44,00 | 44,60 | 0,90% | - |
| 25.03.2026 | 44,60 | 44,60 | 44,20 | 44,20 | -0,45% | - |
| 24.03.2026 | 43,60 | 44,80 | 43,40 | 44,40 | 1,37% | - |
| 23.03.2026 | 43,20 | 44,20 | 43,20 | 43,80 | -0,45% | - |
| 20.03.2026 | 45,00 | 45,20 | 43,80 | 44,00 | -2,22% | - |
| 19.03.2026 | 45,60 | 45,60 | 44,80 | 45,00 | -1,32% | - |
| 18.03.2026 | 46,40 | 46,60 | 45,60 | 45,60 | -1,30% | - |
| 17.03.2026 | 46,20 | 46,80 | 46,20 | 46,20 | -0,43% | - |
| 16.03.2026 | 47,00 | 47,00 | 46,40 | 46,40 | -0,85% | - |
| 13.03.2026 | 45,80 | 46,80 | 45,80 | 46,80 | 2,18% | - |
| 12.03.2026 | 45,00 | 46,40 | 44,80 | 45,80 | 1,78% | - |
| 11.03.2026 | 44,60 | 45,00 | 44,40 | 45,00 | 0,90% | - |
| 10.03.2026 | 45,40 | 45,60 | 44,60 | 44,60 | -1,76% | - |
| 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% | - |