43,482$
0,12%
Echtzeit-Aktienkurs Portland General Electric Co.
Bid:
Ask:
Aktienkurse zur Portland General Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 43,20 | 43,54 | 43,15 | 43,43 | 0,49% | 1.165.215,00 |
| 13.10.2025 | 43,40 | 43,71 | 43,18 | 43,22 | -0,83% | 675.657,00 |
| 10.10.2025 | 43,97 | 44,07 | 43,50 | 43,58 | -0,48% | 705.871,00 |
| 09.10.2025 | 44,03 | 44,21 | 43,79 | 43,79 | -0,25% | 574.350,00 |
| 08.10.2025 | 43,97 | 44,00 | 43,61 | 43,90 | 0,18% | 825.690,00 |
| 07.10.2025 | 43,95 | 44,20 | 43,66 | 43,82 | 0,21% | 1.025.252,00 |
| 06.10.2025 | 43,39 | 43,99 | 43,16 | 43,73 | 1,01% | 1.521.041,00 |
| 03.10.2025 | 42,92 | 43,33 | 42,92 | 43,29 | 1,01% | - |
| 02.10.2025 | 43,10 | 43,26 | 42,58 | 42,86 | -1,18% | 1.892.977,00 |
| 01.10.2025 | 43,89 | 44,22 | 43,33 | 43,37 | -1,43% | 1.191.836,00 |
| 30.09.2025 | 43,41 | 44,10 | 43,37 | 44,00 | 1,45% | 1.218.293,00 |
| 29.09.2025 | 43,44 | 43,54 | 43,22 | 43,37 | -0,16% | 912.830,00 |
| 26.09.2025 | 42,83 | 43,48 | 42,78 | 43,44 | 1,76% | 711.458,00 |
| 25.09.2025 | 43,27 | 43,45 | 42,61 | 42,69 | -2,42% | 1.049.405,00 |
| 24.09.2025 | 43,22 | 43,80 | 43,20 | 43,75 | 1,32% | 1.057.626,00 |
| 23.09.2025 | 42,57 | 43,29 | 42,57 | 43,18 | 1,24% | 1.008.064,00 |
| 22.09.2025 | 42,85 | 42,98 | 42,56 | 42,65 | -0,33% | 1.130.281,00 |
| 19.09.2025 | 42,80 | 42,92 | 42,59 | 42,79 | 0,45% | 1.728.696,00 |
| 18.09.2025 | 42,26 | 42,72 | 42,05 | 42,60 | 0,71% | 783.326,00 |
| 17.09.2025 | 42,04 | 42,55 | 42,01 | 42,30 | 1,15% | 993.319,00 |
| 16.09.2025 | 42,30 | 42,37 | 41,80 | 41,82 | -1,25% | 1.112.711,00 |
| 15.09.2025 | 42,62 | 42,76 | 42,35 | 42,35 | -0,52% | 1.055.767,00 |
| 12.09.2025 | 42,30 | 42,71 | 42,30 | 42,57 | 0,21% | 972.485,00 |
| 11.09.2025 | 42,25 | 42,49 | 42,05 | 42,48 | 0,57% | 1.309.632,00 |
| 10.09.2025 | 42,25 | 42,51 | 42,02 | 42,24 | -0,33% | 890.537,00 |
| 09.09.2025 | 42,08 | 42,56 | 41,83 | 42,38 | 0,71% | 1.242.008,00 |
| 08.09.2025 | 43,14 | 43,14 | 41,87 | 42,08 | -1,71% | 1.403.278,00 |
| 05.09.2025 | 42,75 | 43,01 | 42,59 | 42,81 | 0,35% | 747.197,00 |
| 04.09.2025 | 42,93 | 43,06 | 42,15 | 42,66 | -0,16% | 909.235,00 |
| 03.09.2025 | 42,35 | 42,77 | 42,17 | 42,73 | 0,92% | 1.138.119,00 |
| 02.09.2025 | 42,64 | 42,72 | 42,14 | 42,34 | -1,03% | 1.301.012,00 |
| 29.08.2025 | 42,63 | 43,07 | 42,46 | 42,78 | 0,33% | 819.744,00 |
| 28.08.2025 | 43,03 | 43,10 | 42,49 | 42,64 | -0,95% | 1.088.745,00 |
| 27.08.2025 | 42,33 | 43,10 | 42,32 | 43,05 | 1,70% | 1.102.872,00 |
| 26.08.2025 | 42,60 | 42,60 | 42,21 | 42,33 | -0,38% | 1.474.978,00 |
| 25.08.2025 | 42,70 | 42,84 | 42,43 | 42,49 | -1,37% | 892.834,00 |
| 22.08.2025 | 42,48 | 43,20 | 42,36 | 43,08 | 2,09% | 1.294.845,00 |
| 21.08.2025 | 42,56 | 42,56 | 42,04 | 42,20 | -0,71% | 1.179.900,00 |
| 20.08.2025 | 42,71 | 43,26 | 42,34 | 42,50 | -0,35% | 951.724,00 |
| 19.08.2025 | 42,05 | 42,79 | 42,00 | 42,65 | 1,72% | 1.345.795,00 |
| 18.08.2025 | 42,61 | 42,61 | 41,88 | 41,93 | -1,25% | 915.383,00 |
| 15.08.2025 | 42,64 | 42,73 | 42,16 | 42,46 | -0,38% | 1.144.878,00 |
| 14.08.2025 | 42,67 | 42,83 | 42,49 | 42,62 | -0,79% | 810.853,00 |
| 13.08.2025 | 42,50 | 43,02 | 42,46 | 42,96 | 0,73% | 823.346,00 |
| 12.08.2025 | 42,31 | 42,66 | 42,06 | 42,65 | 1,09% | 1.025.143,00 |
| 11.08.2025 | 42,44 | 42,44 | 41,96 | 42,19 | 0,26% | 703.894,00 |
| 08.08.2025 | 42,57 | 42,73 | 41,64 | 42,08 | -0,89% | 865.254,00 |
| 07.08.2025 | 42,34 | 42,51 | 42,11 | 42,46 | 0,88% | 827.590,00 |
| 06.08.2025 | 42,47 | 42,67 | 42,07 | 42,09 | -0,71% | 1.211.656,00 |
| 05.08.2025 | 42,19 | 42,39 | 41,98 | 42,39 | 0,52% | 1.182.565,00 |
| 04.08.2025 | 41,56 | 42,19 | 41,49 | 42,17 | 1,74% | 1.099.861,00 |
| 01.08.2025 | 41,35 | 41,47 | 41,00 | 41,45 | 0,80% | 1.859.660,00 |
| 31.07.2025 | 41,05 | 41,34 | 40,81 | 41,12 | -0,51% | 1.712.987,00 |
| 30.07.2025 | 41,25 | 41,78 | 41,18 | 41,33 | 0,10% | 1.226.870,00 |
| 29.07.2025 | 41,07 | 41,46 | 40,81 | 41,29 | 0,83% | 1.373.004,00 |
| 28.07.2025 | 41,27 | 41,58 | 40,86 | 40,95 | -1,09% | 1.481.333,00 |
| 25.07.2025 | 40,30 | 42,22 | 39,85 | 41,40 | 4,20% | 2.268.527,00 |
| 24.07.2025 | 40,16 | 40,28 | 39,73 | 39,73 | -0,90% | 1.741.759,00 |
| 23.07.2025 | 40,83 | 40,99 | 39,88 | 40,09 | -1,91% | 1.966.397,00 |
| 22.07.2025 | 40,73 | 41,50 | 40,68 | 40,87 | 0,39% | 1.393.876,00 |
| 21.07.2025 | 40,13 | 40,87 | 40,10 | 40,71 | 1,72% | 1.611.832,00 |
| 18.07.2025 | 40,26 | 40,50 | 39,81 | 40,02 | -0,47% | 1.845.887,00 |
| 17.07.2025 | 40,56 | 40,87 | 40,05 | 40,21 | -1,25% | 2.077.986,00 |
| 16.07.2025 | 40,45 | 40,90 | 40,39 | 40,72 | 0,79% | 1.007.426,00 |
| 15.07.2025 | 41,31 | 41,31 | 40,26 | 40,40 | -1,97% | 1.205.977,00 |
| 14.07.2025 | 41,01 | 41,51 | 40,98 | 41,21 | 0,22% | 655.561,00 |
| 11.07.2025 | 41,12 | 41,45 | 40,93 | 41,12 | -0,84% | 943.756,00 |
| 10.07.2025 | 40,85 | 41,59 | 40,64 | 41,47 | 1,37% | 902.991,00 |
| 09.07.2025 | 40,94 | 40,97 | 40,53 | 40,91 | 0,57% | 1.167.338,00 |
| 08.07.2025 | 40,67 | 41,00 | 40,38 | 40,68 | -0,56% | 1.326.188,00 |
| 07.07.2025 | 41,15 | 41,22 | 40,70 | 40,91 | -0,73% | 1.303.637,00 |
| 03.07.2025 | 41,00 | 41,26 | 40,82 | 41,21 | 1,18% | 651.595,00 |
| 02.07.2025 | 40,83 | 40,98 | 40,39 | 40,73 | -0,54% | 1.370.879,00 |
| 01.07.2025 | 40,49 | 41,31 | 40,23 | 40,95 | 0,79% | 1.618.430,00 |
| 30.06.2025 | 40,18 | 40,65 | 39,90 | 40,63 | 1,07% | 1.483.832,00 |
| 27.06.2025 | 40,56 | 40,81 | 40,11 | 40,20 | -0,54% | 2.864.037,00 |
| 26.06.2025 | 40,10 | 40,48 | 39,92 | 40,42 | 1,15% | 1.313.229,00 |
| 25.06.2025 | 40,20 | 40,23 | 39,55 | 39,96 | -0,75% | 1.800.926,00 |
| 24.06.2025 | 40,63 | 40,67 | 40,05 | 40,26 | -1,95% | 1.183.460,00 |
| 23.06.2025 | 40,83 | 41,35 | 40,72 | 41,06 | 1,28% | 1.365.645,00 |
| 20.06.2025 | 40,39 | 40,77 | 40,26 | 40,54 | 0,95% | 2.006.039,00 |
| 18.06.2025 | 40,10 | 40,41 | 39,91 | 40,16 | 0,12% | 1.141.419,00 |
| 17.06.2025 | 40,19 | 40,33 | 39,69 | 40,11 | -0,37% | 926.204,00 |
| 16.06.2025 | 41,29 | 41,29 | 40,03 | 40,26 | -1,71% | 1.194.736,00 |
| 13.06.2025 | 41,11 | 41,34 | 40,87 | 40,96 | -0,82% | 1.040.263,00 |
| 12.06.2025 | 41,11 | 41,38 | 40,86 | 41,30 | 0,54% | 1.042.486,00 |
| 11.06.2025 | 41,51 | 41,56 | 40,88 | 41,08 | -0,89% | 728.706,00 |
| 10.06.2025 | 40,93 | 41,46 | 40,81 | 41,45 | 1,57% | 733.286,00 |
| 09.06.2025 | 40,97 | 41,17 | 40,66 | 40,81 | -0,39% | 916.313,00 |
| 06.06.2025 | 41,47 | 41,47 | 40,86 | 40,97 | -0,61% | 976.844,00 |
| 05.06.2025 | 41,27 | 41,43 | 40,90 | 41,22 | -0,07% | 809.284,00 |
| 04.06.2025 | 42,05 | 42,10 | 41,20 | 41,25 | -1,95% | 1.156.499,00 |
| 03.06.2025 | 42,57 | 42,57 | 41,94 | 42,07 | -1,20% | 1.390.872,00 |
| 02.06.2025 | 42,12 | 42,64 | 42,00 | 42,58 | 0,42% | 806.445,00 |
| 30.05.2025 | 42,34 | 42,59 | 41,89 | 42,40 | -0,35% | 1.207.255,00 |
| 29.05.2025 | 41,90 | 42,57 | 41,88 | 42,55 | 1,33% | 779.913,00 |
| 28.05.2025 | 42,77 | 42,89 | 41,88 | 41,99 | -2,12% | 1.187.273,00 |
| 27.05.2025 | 42,42 | 42,99 | 42,14 | 42,90 | 2,14% | 1.021.034,00 |
| 23.05.2025 | 41,90 | 42,13 | 41,37 | 42,00 | 0,62% | 1.190.871,00 |
| 22.05.2025 | 41,84 | 41,96 | 41,33 | 41,74 | -0,55% | 687.285,00 |