50,043$
-1,24%
Echtzeit-Aktienkurs Portland General Electric Company
Bid:
Ask:
Aktienkurse zur Portland General Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,71 | 50,83 | 49,93 | 50,12 | -1,09% | 1.054.005,00 |
| 28.05.2026 | 50,92 | 51,48 | 50,42 | 50,67 | -0,94% | 1.341.581,00 |
| 27.05.2026 | 50,06 | 51,55 | 49,85 | 51,15 | 2,63% | 2.544.317,00 |
| 26.05.2026 | 49,99 | 50,00 | 49,56 | 49,84 | 0,04% | 811.266,00 |
| 22.05.2026 | 49,44 | 49,85 | 48,95 | 49,82 | 0,50% | 1.831.345,00 |
| 21.05.2026 | 49,53 | 49,88 | 49,20 | 49,57 | -0,28% | 1.260.801,00 |
| 20.05.2026 | 49,40 | 49,85 | 49,31 | 49,71 | 0,85% | 1.342.445,00 |
| 19.05.2026 | 48,34 | 49,33 | 48,26 | 49,29 | 2,07% | 1.164.622,00 |
| 18.05.2026 | 47,74 | 48,31 | 47,52 | 48,29 | 2,14% | 1.191.864,00 |
| 15.05.2026 | 48,18 | 48,18 | 47,07 | 47,28 | -1,99% | 1.036.994,00 |
| 14.05.2026 | 48,26 | 48,53 | 47,95 | 48,24 | 0,06% | 941.048,00 |
| 13.05.2026 | 48,12 | 48,39 | 47,69 | 48,21 | -0,39% | 978.217,00 |
| 12.05.2026 | 48,25 | 48,61 | 47,87 | 48,40 | 0,08% | 1.397.456,00 |
| 11.05.2026 | 48,80 | 48,80 | 48,22 | 48,36 | -0,31% | 1.222.438,00 |
| 08.05.2026 | 48,88 | 49,04 | 48,38 | 48,51 | -0,23% | 1.024.878,00 |
| 07.05.2026 | 48,53 | 48,92 | 48,05 | 48,62 | -0,41% | 1.171.896,00 |
| 06.05.2026 | 48,98 | 49,25 | 48,45 | 48,82 | -0,61% | 1.469.714,00 |
| 05.05.2026 | 49,05 | 49,67 | 48,80 | 49,12 | 0,22% | 1.001.635,00 |
| 04.05.2026 | 49,40 | 49,65 | 48,53 | 49,01 | -1,45% | 1.743.952,00 |
| 01.05.2026 | 50,82 | 51,52 | 49,55 | 49,73 | -4,24% | 2.025.283,00 |
| 30.04.2026 | 50,96 | 52,10 | 50,60 | 51,93 | 1,72% | 1.755.641,00 |
| 29.04.2026 | 51,37 | 51,67 | 50,95 | 51,05 | -1,03% | 1.080.268,00 |
| 28.04.2026 | 52,00 | 52,00 | 51,35 | 51,58 | 0,31% | 1.153.201,00 |
| 27.04.2026 | 51,25 | 51,65 | 51,19 | 51,42 | 0,86% | 1.471.619,00 |
| 24.04.2026 | 51,26 | 51,49 | 50,77 | 50,98 | -0,87% | 1.551.555,00 |
| 23.04.2026 | 50,84 | 51,46 | 50,70 | 51,43 | 2,17% | 1.008.387,00 |
| 22.04.2026 | 50,88 | 51,25 | 50,16 | 50,34 | -0,45% | 1.346.080,00 |
| 21.04.2026 | 51,37 | 51,37 | 50,43 | 50,57 | -1,23% | 1.182.400,00 |
| 20.04.2026 | 52,25 | 52,57 | 50,98 | 51,20 | -2,31% | 1.095.786,00 |
| 17.04.2026 | 52,33 | 52,47 | 51,51 | 52,41 | -0,42% | 1.285.983,00 |
| 16.04.2026 | 52,28 | 52,71 | 52,27 | 52,63 | 0,27% | 811.026,00 |
| 15.04.2026 | 52,26 | 52,61 | 51,88 | 52,49 | -0,40% | 1.109.322,00 |
| 14.04.2026 | 52,67 | 52,95 | 51,91 | 52,70 | -0,38% | 954.229,00 |
| 13.04.2026 | 53,69 | 53,75 | 52,65 | 52,90 | -1,49% | 894.300,00 |
| 10.04.2026 | 54,08 | 54,28 | 53,70 | 53,70 | -0,96% | 1.153.695,00 |
| 09.04.2026 | 53,67 | 54,62 | 53,58 | 54,22 | 0,91% | 944.111,00 |
| 08.04.2026 | 53,30 | 53,96 | 53,05 | 53,73 | 0,34% | 1.179.311,00 |
| 07.04.2026 | 53,14 | 53,99 | 53,04 | 53,55 | 0,75% | 1.161.411,00 |
| 06.04.2026 | 53,09 | 53,60 | 53,03 | 53,15 | -0,97% | 871.046,00 |
| 02.04.2026 | 53,50 | 53,85 | 53,12 | 53,67 | 1,07% | 1.168.432,00 |
| 01.04.2026 | 52,45 | 53,30 | 52,26 | 53,10 | 0,63% | 1.231.234,00 |
| 31.03.2026 | 52,96 | 52,96 | 52,09 | 52,77 | 0,29% | 1.637.747,00 |
| 30.03.2026 | 52,35 | 52,70 | 51,84 | 52,62 | 1,76% | 1.348.240,00 |
| 27.03.2026 | 51,83 | 52,20 | 51,50 | 51,71 | 0,02% | 1.070.554,00 |
| 26.03.2026 | 51,19 | 51,96 | 51,19 | 51,70 | 0,88% | 787.246,00 |
| 25.03.2026 | 52,20 | 52,20 | 51,19 | 51,25 | -0,47% | 966.255,00 |
| 24.03.2026 | 50,97 | 51,99 | 50,46 | 51,49 | 1,18% | 892.426,00 |
| 23.03.2026 | 51,01 | 51,52 | 50,42 | 50,89 | -0,16% | 1.450.491,00 |
| 20.03.2026 | 52,20 | 52,38 | 50,66 | 50,97 | -2,47% | 3.218.771,00 |
| 19.03.2026 | 52,28 | 52,67 | 51,72 | 52,26 | -0,31% | 1.047.401,00 |
| 18.03.2026 | 53,20 | 53,58 | 52,34 | 52,42 | -2,02% | 1.473.166,00 |
| 17.03.2026 | 53,92 | 54,22 | 53,38 | 53,50 | -0,24% | 1.085.493,00 |
| 16.03.2026 | 53,86 | 54,07 | 53,39 | 53,63 | 0,06% | 1.589.790,00 |
| 13.03.2026 | 53,26 | 53,75 | 53,01 | 53,60 | 1,61% | 1.024.984,00 |
| 12.03.2026 | 51,84 | 53,53 | 51,68 | 52,75 | 1,23% | 1.382.399,00 |
| 11.03.2026 | 51,96 | 52,23 | 51,67 | 52,11 | 0,21% | 2.017.120,00 |
| 10.03.2026 | 52,69 | 52,89 | 51,94 | 52,00 | -1,72% | 1.927.008,00 |
| 09.03.2026 | 53,25 | 53,26 | 52,24 | 52,91 | -0,86% | 1.571.114,00 |
| 06.03.2026 | 53,24 | 53,51 | 52,53 | 53,37 | -0,13% | 1.669.198,00 |
| 05.03.2026 | 53,64 | 53,71 | 53,03 | 53,44 | -1,35% | 1.224.503,00 |
| 04.03.2026 | 53,85 | 54,33 | 53,43 | 54,17 | 0,59% | 1.157.347,00 |
| 03.03.2026 | 53,46 | 53,98 | 52,72 | 53,85 | -0,24% | 850.775,00 |
| 02.03.2026 | 53,83 | 54,29 | 53,66 | 53,98 | 0,04% | 1.002.049,00 |
| 27.02.2026 | 53,56 | 54,17 | 53,56 | 53,96 | 0,94% | 1.447.475,00 |
| 26.02.2026 | 53,65 | 53,79 | 53,05 | 53,46 | -0,04% | 1.191.089,00 |
| 25.02.2026 | 53,38 | 53,54 | 52,37 | 53,48 | 0,04% | 901.318,00 |
| 24.02.2026 | 53,75 | 53,83 | 52,72 | 53,46 | -0,35% | 1.693.810,00 |
| 23.02.2026 | 52,71 | 53,80 | 52,60 | 53,65 | 2,31% | 2.013.442,00 |
| 20.02.2026 | 52,28 | 52,53 | 51,90 | 52,44 | 0,67% | 2.106.405,00 |
| 19.02.2026 | 51,39 | 52,14 | 51,00 | 52,09 | 2,18% | 3.193.622,00 |
| 18.02.2026 | 51,19 | 51,20 | 50,70 | 50,98 | -3,01% | 6.931.005,00 |
| 17.02.2026 | 53,50 | 54,39 | 51,91 | 52,56 | -2,67% | 2.051.604,00 |
| 13.02.2026 | 52,38 | 54,28 | 52,38 | 54,00 | 2,86% | 1.069.965,00 |
| 12.02.2026 | 52,00 | 52,67 | 51,90 | 52,50 | 1,55% | 565.349,00 |
| 11.02.2026 | 51,26 | 51,71 | 51,13 | 51,70 | 0,86% | 816.516,00 |
| 10.02.2026 | 50,60 | 51,43 | 50,52 | 51,26 | 1,32% | 1.275.443,00 |
| 09.02.2026 | 50,78 | 51,11 | 50,13 | 50,59 | -0,12% | 906.338,00 |
| 06.02.2026 | 51,40 | 51,64 | 50,15 | 50,65 | -0,53% | 2.306.891,00 |
| 05.02.2026 | 51,00 | 51,65 | 50,91 | 50,92 | 0,45% | 1.126.922,00 |
| 04.02.2026 | 51,00 | 51,53 | 50,59 | 50,69 | -0,43% | 1.172.019,00 |
| 03.02.2026 | 49,99 | 51,15 | 49,99 | 50,91 | 1,60% | 810.037,00 |
| 02.02.2026 | 50,51 | 50,86 | 49,99 | 50,11 | -0,28% | 1.456.927,00 |
| 30.01.2026 | 50,13 | 50,34 | 49,69 | 50,25 | -0,04% | 1.725.094,00 |
| 29.01.2026 | 50,19 | 50,70 | 49,85 | 50,27 | 0,68% | 739.828,00 |
| 28.01.2026 | 50,18 | 50,61 | 49,80 | 49,93 | -1,01% | 759.784,00 |
| 27.01.2026 | 49,73 | 50,55 | 49,54 | 50,44 | 1,53% | 527.894,00 |
| 26.01.2026 | 49,53 | 49,95 | 49,30 | 49,68 | 0,71% | 610.058,00 |
| 23.01.2026 | 49,76 | 49,87 | 48,87 | 49,33 | -1,22% | 774.092,00 |
| 22.01.2026 | 50,26 | 50,51 | 49,81 | 49,94 | -0,64% | 665.333,00 |
| 21.01.2026 | 50,00 | 50,42 | 49,71 | 50,26 | 1,05% | 866.486,00 |
| 20.01.2026 | 49,68 | 49,93 | 48,98 | 49,74 | 0,25% | 1.015.620,00 |
| 19.01.2026 | 49,25 | 49,65 | 49,23 | 49,62 | -0,15% | - |
| 16.01.2026 | 49,01 | 49,81 | 48,85 | 49,69 | 0,79% | 732.210,00 |
| 15.01.2026 | 49,43 | 49,62 | 49,11 | 49,30 | 0,04% | 844.905,00 |
| 14.01.2026 | 48,95 | 49,44 | 48,92 | 49,28 | 0,84% | 861.770,00 |
| 13.01.2026 | 48,76 | 49,39 | 48,36 | 48,87 | 0,12% | 1.027.883,00 |
| 12.01.2026 | 48,74 | 49,24 | 48,49 | 48,81 | -0,06% | 815.996,00 |
| 09.01.2026 | 49,07 | 49,68 | 48,83 | 48,84 | -0,29% | 971.729,00 |
| 08.01.2026 | 48,45 | 49,45 | 48,45 | 48,98 | 0,80% | 707.349,00 |
| 07.01.2026 | 48,67 | 48,94 | 48,30 | 48,59 | -0,27% | 828.907,00 |