44,766$
1,51%
Echtzeit-Aktienkurs Portland General Electric Company
Bid:
Ask:
Aktienkurse zur Portland General Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 44,47 | 44,88 | 44,26 | 44,83 | 1,66% | 1.363.360,00 |
| 27.02.2025 | 43,71 | 44,30 | 43,34 | 44,10 | -0,34% | 1.293.322,00 |
| 26.02.2025 | 44,47 | 44,68 | 44,12 | 44,25 | -0,83% | 1.194.165,00 |
| 25.02.2025 | 44,44 | 44,85 | 44,25 | 44,62 | 0,70% | 1.042.326,00 |
| 24.02.2025 | 44,43 | 44,89 | 44,07 | 44,31 | -0,11% | 943.488,00 |
| 21.02.2025 | 44,04 | 44,57 | 43,81 | 44,36 | 1,28% | 1.020.944,00 |
| 20.02.2025 | 43,29 | 44,02 | 43,10 | 43,80 | 1,08% | 1.472.160,00 |
| 19.02.2025 | 42,81 | 43,54 | 42,67 | 43,33 | 1,21% | 1.180.337,00 |
| 18.02.2025 | 41,40 | 42,90 | 41,32 | 42,81 | 2,90% | 1.464.066,00 |
| 17.02.2025 | 41,59 | 41,60 | 41,59 | 41,60 | -0,09% | - |
| 14.02.2025 | 42,16 | 42,80 | 41,35 | 41,64 | -1,14% | 1.662.474,00 |
| 13.02.2025 | 41,93 | 42,16 | 41,56 | 42,12 | 0,65% | 1.637.458,00 |
| 12.02.2025 | 41,50 | 41,86 | 41,25 | 41,85 | -0,17% | 930.484,00 |
| 11.02.2025 | 41,10 | 41,94 | 40,87 | 41,92 | 1,77% | 926.512,00 |
| 10.02.2025 | 40,99 | 41,20 | 40,56 | 41,19 | 0,68% | 1.239.339,00 |
| 07.02.2025 | 41,23 | 41,37 | 40,77 | 40,91 | -0,99% | 782.917,00 |
| 06.02.2025 | 41,37 | 41,41 | 40,92 | 41,32 | -0,12% | 800.411,00 |
| 05.02.2025 | 41,23 | 41,47 | 41,05 | 41,37 | 1,12% | 891.657,00 |
| 04.02.2025 | 40,77 | 41,04 | 40,37 | 40,91 | -0,10% | 733.426,00 |
| 03.02.2025 | 40,76 | 41,18 | 40,48 | 40,95 | -0,46% | 1.287.195,00 |
| 31.01.2025 | 41,21 | 41,38 | 40,94 | 41,14 | -0,41% | 1.393.622,00 |
| 30.01.2025 | 41,74 | 41,81 | 40,87 | 41,31 | 0,07% | 1.578.462,00 |
| 29.01.2025 | 41,87 | 41,87 | 41,12 | 41,28 | -1,05% | 716.652,00 |
| 28.01.2025 | 42,39 | 42,39 | 41,57 | 41,72 | -1,44% | 699.279,00 |
| 27.01.2025 | 41,58 | 42,39 | 41,23 | 42,33 | 2,69% | 1.127.883,00 |
| 24.01.2025 | 40,73 | 41,30 | 40,73 | 41,22 | 0,54% | 970.992,00 |
| 23.01.2025 | 41,29 | 41,30 | 40,92 | 41,00 | -0,63% | 736.799,00 |
| 22.01.2025 | 42,48 | 42,48 | 41,15 | 41,26 | -2,87% | 962.011,00 |
| 21.01.2025 | 42,23 | 42,58 | 42,09 | 42,48 | 1,58% | 1.004.151,00 |
| 17.01.2025 | 41,84 | 42,16 | 41,72 | 41,82 | -0,29% | 1.130.424,00 |
| 16.01.2025 | 41,25 | 41,95 | 41,00 | 41,94 | 1,60% | 1.363.816,00 |
| 15.01.2025 | 41,73 | 41,80 | 41,20 | 41,28 | 0,56% | 1.144.431,00 |
| 14.01.2025 | 40,51 | 41,18 | 40,50 | 41,05 | 1,18% | 858.166,00 |
| 13.01.2025 | 40,62 | 40,81 | 40,05 | 40,57 | 0,02% | 1.056.709,00 |
| 10.01.2025 | 42,16 | 42,26 | 40,36 | 40,56 | -4,94% | 1.550.820,00 |
| 08.01.2025 | 42,25 | 42,80 | 41,83 | 42,67 | 0,31% | 1.334.105,00 |
| 07.01.2025 | 42,55 | 42,80 | 42,05 | 42,54 | 0,50% | 1.905.765,00 |
| 06.01.2025 | 42,96 | 43,17 | 42,21 | 42,33 | -1,90% | 1.836.269,00 |
| 03.01.2025 | 42,88 | 43,37 | 42,55 | 43,15 | -0,14% | 1.684.077,00 |
| 02.01.2025 | 43,94 | 43,96 | 43,12 | 43,21 | -0,94% | 1.132.122,00 |
| 31.12.2024 | 43,47 | 43,72 | 43,35 | 43,62 | 0,18% | 1.094.532,00 |
| 30.12.2024 | 43,37 | 43,65 | 43,10 | 43,54 | 0,05% | 816.558,00 |
| 27.12.2024 | 43,46 | 43,99 | 43,31 | 43,52 | -0,59% | 724.388,00 |
| 26.12.2024 | 43,57 | 43,91 | 43,42 | 43,78 | 0,02% | 769.117,00 |
| 24.12.2024 | 43,48 | 43,79 | 43,22 | 43,77 | -0,97% | 491.642,00 |
| 23.12.2024 | 44,09 | 44,28 | 43,60 | 44,20 | 0,39% | 1.585.935,00 |
| 20.12.2024 | 43,84 | 44,27 | 43,65 | 44,03 | 0,27% | 2.603.607,00 |
| 19.12.2024 | 43,66 | 44,54 | 43,55 | 43,91 | 0,57% | 1.414.508,00 |
| 18.12.2024 | 44,36 | 44,72 | 43,65 | 43,66 | -1,87% | 1.283.748,00 |
| 17.12.2024 | 44,00 | 44,60 | 43,95 | 44,49 | 0,54% | 976.299,00 |
| 16.12.2024 | 44,54 | 44,82 | 44,23 | 44,25 | -0,52% | 1.263.277,00 |
| 13.12.2024 | 44,39 | 44,93 | 43,72 | 44,48 | -0,11% | 2.083.470,00 |
| 12.12.2024 | 45,21 | 45,55 | 44,51 | 44,53 | -1,40% | 1.791.074,00 |
| 11.12.2024 | 45,68 | 45,76 | 44,97 | 45,16 | -0,94% | 1.042.052,00 |
| 10.12.2024 | 45,65 | 45,80 | 45,09 | 45,59 | -0,55% | 1.763.914,00 |
| 09.12.2024 | 46,12 | 46,31 | 45,82 | 45,84 | -0,46% | 743.287,00 |
| 06.12.2024 | 46,49 | 46,49 | 45,86 | 46,05 | -0,88% | 381.104,00 |
| 05.12.2024 | 46,70 | 46,94 | 46,37 | 46,46 | -0,66% | 655.931,00 |
| 04.12.2024 | 47,09 | 47,24 | 46,64 | 46,77 | -0,76% | 345.816,00 |
| 03.12.2024 | 47,42 | 47,55 | 47,09 | 47,13 | -0,17% | 649.000,00 |
| 02.12.2024 | 47,92 | 47,93 | 46,83 | 47,21 | -1,48% | 737.525,00 |
| 29.11.2024 | 48,00 | 48,13 | 47,81 | 47,92 | -0,29% | 339.308,00 |
| 27.11.2024 | 48,00 | 48,40 | 47,95 | 48,06 | 0,73% | 698.336,00 |
| 26.11.2024 | 48,19 | 48,19 | 47,66 | 47,71 | -0,75% | 757.321,00 |
| 25.11.2024 | 47,76 | 48,31 | 47,75 | 48,07 | 1,05% | 803.253,00 |
| 22.11.2024 | 47,70 | 47,87 | 47,49 | 47,57 | -0,06% | 767.980,00 |
| 21.11.2024 | 46,85 | 47,64 | 46,85 | 47,60 | 1,54% | 755.708,00 |
| 20.11.2024 | 46,84 | 47,03 | 46,53 | 46,88 | -0,06% | 810.152,00 |
| 19.11.2024 | 46,55 | 46,95 | 46,20 | 46,91 | 0,28% | 559.606,00 |
| 18.11.2024 | 46,53 | 47,02 | 46,38 | 46,78 | 0,28% | 1.598.649,00 |
| 15.11.2024 | 46,16 | 46,85 | 45,96 | 46,65 | 1,66% | 1.042.136,00 |
| 14.11.2024 | 46,37 | 46,63 | 45,84 | 45,89 | -0,95% | 1.029.977,00 |
| 13.11.2024 | 47,40 | 47,46 | 45,85 | 46,33 | -1,78% | 1.021.157,00 |
| 12.11.2024 | 47,41 | 47,78 | 47,12 | 47,17 | -0,59% | 614.850,00 |
| 11.11.2024 | 47,02 | 47,70 | 46,92 | 47,45 | 0,91% | 722.941,00 |
| 08.11.2024 | 46,67 | 47,20 | 46,46 | 47,02 | 1,14% | 1.388.118,00 |
| 07.11.2024 | 47,18 | 47,21 | 46,41 | 46,49 | -1,48% | 903.462,00 |
| 06.11.2024 | 47,23 | 47,71 | 46,76 | 47,19 | 1,01% | 1.269.640,00 |
| 05.11.2024 | 46,04 | 46,82 | 45,87 | 46,72 | 1,26% | 768.190,00 |
| 04.11.2024 | 45,88 | 46,27 | 45,73 | 46,14 | 0,09% | 816.835,00 |
| 01.11.2024 | 47,33 | 47,58 | 46,04 | 46,10 | -2,74% | 1.078.089,00 |
| 31.10.2024 | 47,41 | 47,84 | 47,38 | 47,40 | -0,15% | 1.013.993,00 |
| 30.10.2024 | 47,69 | 48,06 | 47,44 | 47,47 | -0,44% | 964.997,00 |
| 29.10.2024 | 48,27 | 48,27 | 47,52 | 47,68 | -2,09% | 1.452.493,00 |
| 28.10.2024 | 48,57 | 48,95 | 48,36 | 48,70 | 0,74% | 1.035.750,00 |
| 25.10.2024 | 49,52 | 49,85 | 48,30 | 48,34 | -0,96% | 1.498.070,00 |
| 24.10.2024 | 48,99 | 49,23 | 48,56 | 48,81 | -0,39% | 1.011.317,00 |
| 23.10.2024 | 48,52 | 49,07 | 48,39 | 49,00 | 0,93% | 775.340,00 |
| 22.10.2024 | 48,19 | 48,79 | 47,94 | 48,55 | 0,10% | 1.064.032,00 |
| 21.10.2024 | 48,40 | 48,75 | 48,07 | 48,50 | 0,21% | 896.819,00 |
| 18.10.2024 | 48,27 | 48,57 | 48,02 | 48,40 | 0,29% | 647.662,00 |
| 17.10.2024 | 48,79 | 48,79 | 48,23 | 48,26 | -0,94% | 644.046,00 |
| 16.10.2024 | 48,46 | 48,85 | 48,34 | 48,72 | 0,95% | 746.137,00 |
| 15.10.2024 | 47,68 | 48,60 | 47,68 | 48,26 | 1,49% | 1.492.209,00 |
| 14.10.2024 | 46,55 | 47,56 | 46,46 | 47,55 | 2,30% | 905.970,00 |
| 11.10.2024 | 46,02 | 46,52 | 45,97 | 46,48 | 1,13% | 486.625,00 |
| 10.10.2024 | 46,08 | 46,44 | 45,75 | 45,96 | -0,28% | 710.084,00 |
| 09.10.2024 | 46,16 | 46,40 | 45,81 | 46,09 | 0,04% | 1.011.056,00 |
| 08.10.2024 | 46,49 | 46,58 | 45,96 | 46,07 | -0,43% | 857.004,00 |
| 07.10.2024 | 46,37 | 46,44 | 45,90 | 46,27 | -0,67% | 888.190,00 |