84,260€
0,31%
Echtzeit-Aktienkurs Pinnacle West Capital Corp
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 84,06 | 84,63 | 83,80 | 84,00 | 0,00% | - |
| 27.08.2026 | 84,79 | 85,26 | 83,35 | 84,00 | -0,98% | 36,00 |
| 26.08.2026 | 83,72 | 85,00 | 83,69 | 84,83 | 1,08% | 19,00 |
| 25.08.2026 | 83,88 | 84,26 | 83,62 | 83,92 | 0,05% | - |
| 24.08.2026 | 83,32 | 84,08 | 82,72 | 83,88 | 0,60% | 2,00 |
| 21.08.2026 | 85,03 | 85,67 | 83,14 | 83,38 | -1,92% | - |
| 20.08.2026 | 85,14 | 85,69 | 84,23 | 85,01 | -0,09% | - |
| 19.08.2026 | 86,36 | 86,87 | 85,02 | 85,09 | -1,79% | - |
| 18.08.2026 | 86,60 | 87,94 | 86,43 | 86,64 | -0,26% | - |
| 17.08.2026 | 87,56 | 87,58 | 86,64 | 86,87 | -0,90% | - |
| 14.08.2026 | 87,31 | 87,95 | 86,69 | 87,66 | 0,40% | - |
| 13.08.2026 | 87,18 | 87,80 | 87,10 | 87,31 | 0,44% | - |
| 12.08.2026 | 86,70 | 87,53 | 86,05 | 86,93 | 0,32% | - |
| 11.08.2026 | 85,94 | 86,95 | 85,62 | 86,65 | 0,69% | - |
| 10.08.2026 | 87,43 | 87,47 | 85,77 | 86,06 | -1,48% | - |
| 07.08.2026 | 87,35 | 88,45 | 86,67 | 87,35 | 0,06% | - |
| 06.08.2026 | 88,13 | 89,00 | 86,75 | 87,30 | -0,71% | - |
| 05.08.2026 | 88,27 | 88,45 | 86,93 | 87,92 | -0,40% | - |
| 04.08.2026 | 87,78 | 88,69 | 85,30 | 88,27 | 0,68% | - |
| 03.08.2026 | 87,26 | 88,14 | 86,26 | 87,67 | 0,13% | 70,00 |
| 31.07.2026 | 88,47 | 89,12 | 87,31 | 87,56 | -0,24% | 6,00 |
| 30.07.2026 | 89,34 | 89,70 | 87,20 | 87,77 | -1,68% | - |
| 29.07.2026 | 92,30 | 92,67 | 89,10 | 89,27 | -3,65% | 1,00 |
| 28.07.2026 | 92,69 | 95,00 | 92,61 | 92,65 | -0,43% | - |
| 27.07.2026 | 93,73 | 94,35 | 92,15 | 93,05 | -0,48% | - |
| 24.07.2026 | 92,68 | 94,01 | 92,63 | 93,50 | 0,73% | - |
| 23.07.2026 | 92,83 | 94,47 | 92,21 | 92,82 | -0,33% | 1,00 |
| 22.07.2026 | 92,56 | 93,67 | 91,78 | 93,13 | 0,53% | - |
| 21.07.2026 | 93,45 | 93,49 | 92,05 | 92,64 | -0,71% | - |
| 20.07.2026 | 94,02 | 95,19 | 93,03 | 93,30 | -1,02% | - |
| 17.07.2026 | 94,84 | 97,25 | 93,82 | 94,26 | -0,71% | - |
| 16.07.2026 | 93,41 | 95,24 | 93,23 | 94,93 | 1,17% | - |
| 15.07.2026 | 95,41 | 96,34 | 93,64 | 93,83 | -1,55% | 1,00 |
| 14.07.2026 | 95,26 | 95,80 | 94,45 | 95,31 | -0,42% | - |
| 13.07.2026 | 94,45 | 96,00 | 94,42 | 95,71 | 1,23% | - |
| 10.07.2026 | 93,31 | 94,59 | 93,25 | 94,55 | 0,83% | - |
| 09.07.2026 | 94,60 | 94,60 | 93,29 | 93,77 | -0,55% | - |
| 08.07.2026 | 94,90 | 95,74 | 93,90 | 94,29 | -1,37% | - |
| 07.07.2026 | 93,54 | 96,56 | 93,49 | 95,60 | 2,33% | - |
| 06.07.2026 | 95,74 | 96,01 | 93,12 | 93,42 | -2,29% | 1,00 |
| 03.07.2026 | 95,71 | 96,40 | 94,96 | 95,61 | -0,11% | 2,00 |
| 02.07.2026 | 93,37 | 95,72 | 92,48 | 95,72 | 2,47% | 42,00 |
| 01.07.2026 | 93,51 | 94,62 | 93,14 | 93,41 | -0,30% | 2,00 |
| 30.06.2026 | 94,80 | 95,46 | 93,44 | 93,69 | -0,45% | 40,00 |
| 29.06.2026 | 95,32 | 95,46 | 94,02 | 94,11 | -0,48% | 1,00 |
| 26.06.2026 | 94,02 | 95,03 | 93,43 | 94,56 | 0,74% | - |
| 25.06.2026 | 92,66 | 93,98 | 92,66 | 93,87 | 1,04% | - |
| 24.06.2026 | 91,47 | 93,02 | 91,40 | 92,90 | 1,53% | - |
| 23.06.2026 | 89,40 | 91,76 | 88,90 | 91,50 | 2,00% | - |
| 22.06.2026 | 89,19 | 91,08 | 89,09 | 89,71 | 0,82% | 11,00 |
| 19.06.2026 | 89,26 | 89,36 | 88,94 | 88,98 | -0,39% | - |
| 18.06.2026 | 89,29 | 90,31 | 89,21 | 89,33 | 0,55% | - |
| 17.06.2026 | 89,46 | 89,63 | 88,48 | 88,84 | -0,52% | - |
| 16.06.2026 | 89,20 | 90,58 | 88,96 | 89,30 | 0,25% | - |
| 15.06.2026 | 89,95 | 90,10 | 87,98 | 89,08 | -0,11% | - |
| 12.06.2026 | 88,68 | 89,63 | 88,51 | 89,18 | 0,79% | - |
| 11.06.2026 | 89,58 | 90,55 | 88,44 | 88,48 | -1,24% | 2,00 |
| 10.06.2026 | 88,79 | 90,39 | 87,93 | 89,59 | 0,81% | - |
| 09.06.2026 | 87,85 | 89,91 | 87,41 | 88,87 | 0,78% | - |
| 08.06.2026 | 89,06 | 89,60 | 87,42 | 88,18 | -1,41% | - |
| 05.06.2026 | 86,48 | 89,99 | 86,31 | 89,44 | 3,96% | - |
| 04.06.2026 | 85,63 | 86,50 | 84,83 | 86,03 | -0,51% | 1,00 |
| 03.06.2026 | 84,95 | 87,35 | 84,73 | 86,47 | 1,47% | - |
| 02.06.2026 | 83,44 | 85,55 | 83,24 | 85,22 | 1,61% | 12,00 |
| 01.06.2026 | 85,69 | 86,17 | 83,84 | 83,87 | -1,96% | - |
| 29.05.2026 | 86,68 | 86,92 | 85,43 | 85,55 | -1,46% | - |
| 28.05.2026 | 88,63 | 88,92 | 86,75 | 86,82 | -1,73% | - |
| 27.05.2026 | 88,47 | 88,77 | 87,91 | 88,35 | -0,37% | - |
| 26.05.2026 | 89,04 | 89,14 | 88,33 | 88,68 | -0,68% | 1,00 |
| 25.05.2026 | 89,14 | 89,33 | 89,07 | 89,29 | 0,79% | - |
| 22.05.2026 | 87,85 | 88,60 | 87,51 | 88,59 | 1,16% | - |
| 21.05.2026 | 87,63 | 88,27 | 87,28 | 87,57 | -0,25% | - |
| 20.05.2026 | 87,46 | 88,26 | 87,28 | 87,79 | -0,03% | - |
| 19.05.2026 | 85,51 | 87,97 | 84,92 | 87,82 | 3,06% | 32,00 |
| 18.05.2026 | 84,01 | 86,09 | 83,87 | 85,21 | 0,59% | - |
| 15.05.2026 | 85,46 | 86,16 | 84,14 | 84,71 | -0,42% | - |
| 14.05.2026 | 84,83 | 85,47 | 84,73 | 85,07 | 0,54% | - |
| 13.05.2026 | 85,05 | 85,27 | 83,60 | 84,61 | -0,73% | - |
| 12.05.2026 | 84,71 | 85,44 | 84,38 | 85,23 | 0,51% | 52,00 |
| 11.05.2026 | 84,26 | 85,33 | 83,66 | 84,80 | 0,32% | 123,00 |
| 08.05.2026 | 84,87 | 85,15 | 84,07 | 84,53 | -0,20% | - |
| 07.05.2026 | 85,39 | 85,53 | 84,37 | 84,70 | -1,07% | - |
| 06.05.2026 | 86,52 | 87,03 | 85,01 | 85,62 | -1,17% | - |
| 05.05.2026 | 87,32 | 87,48 | 86,47 | 86,63 | -0,55% | - |
| 04.05.2026 | 87,65 | 89,01 | 86,32 | 87,11 | -1,18% | 5,00 |
| 30.04.2026 | 86,62 | 88,59 | 86,48 | 88,15 | 1,00% | - |
| 29.04.2026 | 88,33 | 88,34 | 86,82 | 87,28 | -0,63% | - |
| 28.04.2026 | 87,49 | 88,61 | 87,48 | 87,83 | 0,33% | - |
| 27.04.2026 | 87,07 | 87,89 | 86,86 | 87,54 | 0,16% | - |
| 24.04.2026 | 88,50 | 88,62 | 87,21 | 87,40 | -1,44% | - |
| 23.04.2026 | 85,61 | 88,73 | 85,53 | 88,68 | 3,16% | - |
| 22.04.2026 | 86,34 | 87,13 | 85,31 | 85,96 | -0,24% | - |
| 21.04.2026 | 87,52 | 88,72 | 86,05 | 86,17 | -1,36% | 130,00 |
| 20.04.2026 | 87,90 | 89,00 | 87,34 | 87,36 | -1,36% | - |
| 17.04.2026 | 88,64 | 89,03 | 86,97 | 88,56 | 0,11% | - |
| 16.04.2026 | 87,14 | 88,52 | 87,14 | 88,46 | 1,40% | - |
| 15.04.2026 | 87,03 | 87,55 | 86,06 | 87,24 | -0,03% | - |
| 14.04.2026 | 87,17 | 87,32 | 86,10 | 87,27 | -0,14% | - |
| 13.04.2026 | 88,06 | 88,64 | 86,89 | 87,39 | -0,97% | - |
| 10.04.2026 | 89,24 | 89,38 | 88,25 | 88,25 | -1,05% | 1,00 |