49,025$
0,09%
Echtzeit-Aktienkurs Portland General Electric Co.
Bid:
Ask:
Aktienkurse zur Portland General Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 48,65 | 49,45 | 48,45 | 48,98 | 0,80% | 707.435,00 |
| 07.01.2026 | 48,67 | 48,94 | 48,30 | 48,59 | -0,27% | 828.941,00 |
| 06.01.2026 | 47,91 | 48,76 | 47,91 | 48,72 | 1,16% | 748.605,00 |
| 05.01.2026 | 48,23 | 48,42 | 47,37 | 48,16 | -0,62% | 861.360,00 |
| 02.01.2026 | 47,99 | 48,83 | 47,55 | 48,46 | 0,98% | 663.283,00 |
| 31.12.2025 | 48,22 | 48,50 | 47,99 | 47,99 | -0,21% | 818.352,00 |
| 30.12.2025 | 47,99 | 48,19 | 47,77 | 48,09 | 0,50% | 542.218,00 |
| 29.12.2025 | 47,70 | 48,13 | 47,64 | 47,85 | 0,59% | 550.538,00 |
| 26.12.2025 | 47,61 | 47,84 | 47,51 | 47,57 | -0,27% | 447.561,00 |
| 24.12.2025 | 47,41 | 47,73 | 47,28 | 47,70 | 0,72% | 492.333,00 |
| 23.12.2025 | 47,50 | 47,60 | 47,30 | 47,36 | -0,21% | 1.484.302,00 |
| 22.12.2025 | 47,11 | 47,47 | 47,00 | 47,46 | -0,54% | 1.047.938,00 |
| 19.12.2025 | 49,01 | 49,08 | 47,66 | 47,72 | -2,49% | 2.847.864,00 |
| 18.12.2025 | 49,16 | 49,28 | 48,82 | 48,94 | -0,45% | 907.886,00 |
| 17.12.2025 | 48,80 | 49,24 | 48,68 | 49,16 | 0,99% | 1.363.069,00 |
| 16.12.2025 | 49,28 | 49,39 | 48,14 | 48,68 | -1,22% | 1.216.994,00 |
| 15.12.2025 | 48,52 | 49,43 | 48,25 | 49,28 | 2,39% | 1.266.736,00 |
| 12.12.2025 | 47,89 | 48,22 | 47,67 | 48,13 | 1,28% | 1.317.220,00 |
| 11.12.2025 | 47,86 | 48,26 | 47,37 | 47,52 | -0,65% | 1.278.209,00 |
| 10.12.2025 | 48,22 | 48,22 | 47,54 | 47,83 | -0,81% | 2.007.943,00 |
| 09.12.2025 | 48,29 | 48,62 | 48,13 | 48,22 | 0,08% | 818.501,00 |
| 08.12.2025 | 48,57 | 48,73 | 48,03 | 48,18 | -0,80% | 1.005.089,00 |
| 05.12.2025 | 48,55 | 48,78 | 48,33 | 48,57 | -0,33% | 640.486,00 |
| 04.12.2025 | 48,62 | 49,39 | 48,51 | 48,73 | -1,22% | 1.058.243,00 |
| 03.12.2025 | 49,76 | 49,92 | 49,03 | 49,33 | -0,34% | 1.200.024,00 |
| 02.12.2025 | 50,51 | 50,56 | 49,41 | 49,50 | -1,84% | 1.327.580,00 |
| 01.12.2025 | 50,77 | 50,80 | 50,19 | 50,43 | -0,77% | 924.436,00 |
| 28.11.2025 | 50,80 | 51,14 | 50,51 | 50,82 | 0,16% | 513.835,00 |
| 26.11.2025 | 50,27 | 50,87 | 50,21 | 50,74 | 0,83% | 1.145.059,00 |
| 25.11.2025 | 50,08 | 50,58 | 50,00 | 50,32 | 1,04% | 1.371.448,00 |
| 24.11.2025 | 49,57 | 49,98 | 49,06 | 49,80 | 0,46% | 1.006.426,00 |
| 21.11.2025 | 49,36 | 50,01 | 49,34 | 49,57 | 0,75% | 1.024.210,00 |
| 20.11.2025 | 49,07 | 49,62 | 48,88 | 49,20 | 1,07% | 1.101.569,00 |
| 19.11.2025 | 48,64 | 48,99 | 48,44 | 48,68 | -0,27% | 1.245.479,00 |
| 18.11.2025 | 49,23 | 49,39 | 48,65 | 48,81 | -0,67% | 1.551.646,00 |
| 17.11.2025 | 49,38 | 49,82 | 49,08 | 49,14 | -0,59% | 1.427.595,00 |
| 14.11.2025 | 50,55 | 50,55 | 49,13 | 49,43 | -2,00% | 2.014.169,00 |
| 13.11.2025 | 50,34 | 50,95 | 50,19 | 50,44 | -0,16% | 1.517.863,00 |
| 12.11.2025 | 50,24 | 50,77 | 49,76 | 50,52 | 0,46% | 1.613.528,00 |
| 11.11.2025 | 48,90 | 50,35 | 48,90 | 50,29 | 2,84% | 1.893.646,00 |
| 10.11.2025 | 47,60 | 49,05 | 47,52 | 48,90 | 2,19% | 1.530.467,00 |
| 07.11.2025 | 47,81 | 48,19 | 47,57 | 47,85 | 0,17% | 1.697.314,00 |
| 06.11.2025 | 47,33 | 48,01 | 47,33 | 47,77 | 0,42% | 933.116,00 |
| 05.11.2025 | 47,40 | 47,70 | 47,01 | 47,57 | 0,38% | 1.238.011,00 |
| 04.11.2025 | 47,18 | 47,51 | 47,01 | 47,39 | 0,92% | 1.683.384,00 |
| 03.11.2025 | 45,50 | 47,01 | 44,93 | 46,96 | 2,80% | 1.484.852,00 |
| 31.10.2025 | 45,15 | 46,38 | 44,55 | 45,68 | -0,26% | 1.978.236,00 |
| 30.10.2025 | 45,75 | 46,20 | 45,72 | 45,80 | 0,11% | 1.659.247,00 |
| 29.10.2025 | 45,75 | 46,02 | 45,48 | 45,75 | -0,26% | 1.907.474,00 |
| 28.10.2025 | 46,55 | 46,55 | 45,58 | 45,87 | -1,23% | 1.209.501,00 |
| 27.10.2025 | 46,21 | 46,62 | 46,10 | 46,44 | 0,61% | 1.178.419,00 |
| 24.10.2025 | 46,00 | 46,19 | 45,79 | 46,16 | 0,61% | 1.326.196,00 |
| 23.10.2025 | 45,36 | 45,88 | 45,15 | 45,88 | 1,14% | 1.519.614,00 |
| 22.10.2025 | 45,31 | 45,49 | 44,93 | 45,36 | 0,93% | 1.049.409,00 |
| 21.10.2025 | 45,20 | 45,25 | 44,70 | 44,94 | -0,20% | 728.239,00 |
| 20.10.2025 | 44,90 | 45,16 | 44,56 | 45,03 | 0,79% | 790.202,00 |
| 17.10.2025 | 44,13 | 44,68 | 44,08 | 44,68 | 1,79% | - |
| 16.10.2025 | 43,81 | 44,47 | 43,69 | 43,89 | 0,18% | 1.200.473,00 |
| 15.10.2025 | 43,69 | 43,86 | 43,55 | 43,81 | 0,87% | 1.118.843,00 |
| 14.10.2025 | 43,20 | 43,54 | 43,15 | 43,43 | 0,49% | 1.165.215,00 |
| 13.10.2025 | 43,52 | 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 | 44,00 | 44,00 | 43,61 | 43,90 | 0,18% | 825.690,00 |
| 07.10.2025 | 43,74 | 44,20 | 43,66 | 43,82 | 0,21% | 1.025.252,00 |
| 06.10.2025 | 43,16 | 43,99 | 43,16 | 43,73 | 1,30% | 1.521.041,00 |
| 03.10.2025 | 42,95 | 43,39 | 42,95 | 43,17 | 0,72% | 1.358.609,00 |
| 02.10.2025 | 43,11 | 43,26 | 42,58 | 42,86 | -1,18% | 1.892.977,00 |
| 01.10.2025 | 44,10 | 44,22 | 43,33 | 43,37 | -1,43% | 1.191.836,00 |
| 30.09.2025 | 43,37 | 44,10 | 43,37 | 44,00 | 1,45% | 1.218.293,00 |
| 29.09.2025 | 43,50 | 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 | 43,23 | 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 | 42,58 | 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 | 42,10 | 42,72 | 42,05 | 42,60 | 0,71% | 783.326,00 |
| 17.09.2025 | 42,01 | 42,55 | 42,01 | 42,30 | 1,15% | 993.319,00 |
| 16.09.2025 | 42,29 | 42,37 | 41,80 | 41,82 | -1,25% | 1.112.711,00 |
| 15.09.2025 | 42,55 | 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 | 42,74 | 43,14 | 41,87 | 42,08 | -1,71% | 1.403.764,00 |
| 05.09.2025 | 42,75 | 43,01 | 42,59 | 42,81 | 0,35% | 747.197,00 |
| 04.09.2025 | 43,06 | 43,06 | 42,15 | 42,66 | -0,16% | 909.235,00 |
| 03.09.2025 | 42,25 | 42,77 | 42,17 | 42,73 | 0,92% | 1.138.119,00 |
| 02.09.2025 | 42,52 | 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 | 43,10 | 43,10 | 42,49 | 42,64 | -0,95% | 1.088.745,00 |
| 27.08.2025 | 42,36 | 43,10 | 42,32 | 43,05 | 1,70% | 1.102.872,00 |
| 26.08.2025 | 42,43 | 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 | 42,39 | 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 | 42,00 | 42,79 | 42,00 | 42,65 | 1,72% | 1.345.795,00 |
| 18.08.2025 | 42,53 | 42,61 | 41,88 | 41,93 | -1,25% | 915.383,00 |