42,687$
0,11%
Echtzeit-Aktienkurs Portland General Electric Company
Bid:
Ask:
Aktienkurse zur Portland General Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 42,72 | 42,78 | 41,88 | 41,97 | -2,01% | 610.826,00 |
| 20.05.2025 | 42,69 | 43,03 | 42,69 | 42,83 | 0,26% | 552.527,00 |
| 19.05.2025 | 42,45 | 42,77 | 42,35 | 42,72 | 0,07% | 1.159.755,00 |
| 16.05.2025 | 42,17 | 42,73 | 42,08 | 42,69 | 1,16% | 645.619,00 |
| 15.05.2025 | 41,17 | 42,22 | 41,15 | 42,20 | 3,08% | 964.133,00 |
| 14.05.2025 | 41,18 | 41,26 | 40,50 | 40,94 | -1,35% | 980.677,00 |
| 13.05.2025 | 42,58 | 42,74 | 41,39 | 41,50 | -2,63% | 1.089.691,00 |
| 12.05.2025 | 42,58 | 42,78 | 42,09 | 42,62 | 0,42% | 1.229.992,00 |
| 09.05.2025 | 42,26 | 42,59 | 42,17 | 42,44 | 0,26% | 612.373,00 |
| 08.05.2025 | 42,65 | 42,82 | 42,22 | 42,33 | -0,59% | 888.495,00 |
| 07.05.2025 | 42,60 | 42,94 | 42,38 | 42,58 | -0,02% | 748.848,00 |
| 06.05.2025 | 42,48 | 42,85 | 42,28 | 42,59 | 0,50% | 672.847,00 |
| 05.05.2025 | 42,00 | 42,50 | 41,77 | 42,38 | 1,48% | 1.013.562,00 |
| 02.05.2025 | 41,71 | 41,91 | 41,40 | 41,76 | 0,48% | 648.576,00 |
| 01.05.2025 | 41,77 | 42,26 | 41,50 | 41,56 | -1,33% | 768.839,00 |
| 30.04.2025 | 41,94 | 42,26 | 40,92 | 42,12 | 1,01% | 1.451.738,00 |
| 29.04.2025 | 41,35 | 42,05 | 41,14 | 41,70 | 0,70% | 1.032.446,00 |
| 28.04.2025 | 41,42 | 41,56 | 40,74 | 41,41 | 0,12% | 1.381.331,00 |
| 25.04.2025 | 42,14 | 42,99 | 41,03 | 41,36 | -3,77% | 1.847.514,00 |
| 24.04.2025 | 43,50 | 43,50 | 42,80 | 42,98 | -0,78% | 1.281.856,00 |
| 23.04.2025 | 43,66 | 43,87 | 43,00 | 43,32 | -0,89% | 997.801,00 |
| 22.04.2025 | 42,95 | 43,87 | 42,90 | 43,71 | 2,99% | 1.071.896,00 |
| 21.04.2025 | 43,11 | 43,30 | 42,01 | 42,44 | -1,49% | 891.877,00 |
| 17.04.2025 | 43,02 | 43,74 | 42,96 | 43,08 | 0,19% | 932.282,00 |
| 16.04.2025 | 43,25 | 43,64 | 42,80 | 43,00 | -0,46% | 757.286,00 |
| 15.04.2025 | 43,38 | 43,66 | 43,04 | 43,20 | -0,12% | 898.827,00 |
| 14.04.2025 | 42,68 | 43,28 | 42,36 | 43,25 | 2,51% | 886.971,00 |
| 11.04.2025 | 41,78 | 42,37 | 41,18 | 42,19 | 1,37% | 808.617,00 |
| 10.04.2025 | 41,34 | 42,09 | 40,77 | 41,62 | -1,56% | 1.614.035,00 |
| 09.04.2025 | 41,01 | 43,04 | 40,29 | 42,28 | 2,08% | 1.419.301,00 |
| 08.04.2025 | 42,03 | 42,86 | 40,94 | 41,42 | -0,38% | 1.385.133,00 |