72,250€
1,40%
Echtzeit-Aktienkurs Pinnacle West Capital Corp.
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 71,75 | 72,25 | 71,25 | 71,75 | 0,70% | 40,00 |
| 15.05.2024 | 71,25 | 72,00 | 71,25 | 71,25 | 0,00% | 56,00 |
| 14.05.2024 | 71,25 | 71,75 | 71,25 | 71,25 | 0,00% | - |
| 13.05.2024 | 71,75 | 71,75 | 71,25 | 71,25 | 0,00% | - |
| 10.05.2024 | 72,25 | 72,25 | 71,25 | 71,25 | -0,70% | - |
| 09.05.2024 | 71,25 | 72,00 | 71,25 | 71,75 | 0,00% | 150,00 |
| 08.05.2024 | 71,25 | 71,75 | 70,75 | 71,75 | 0,70% | 250,00 |
| 07.05.2024 | 70,75 | 71,25 | 70,75 | 71,25 | 1,42% | - |
| 06.05.2024 | 70,25 | 70,75 | 69,75 | 70,25 | 0,00% | - |
| 03.05.2024 | 70,25 | 70,25 | 69,75 | 70,25 | 0,72% | - |
| 02.05.2024 | 69,75 | 71,25 | 69,75 | 69,75 | 1,45% | 3,00 |
| 30.04.2024 | 69,25 | 69,75 | 67,75 | 68,75 | -1,43% | - |
| 29.04.2024 | 68,75 | 70,25 | 68,75 | 69,75 | 1,45% | 15,00 |
| 26.04.2024 | 69,25 | 69,75 | 68,75 | 68,75 | -0,72% | 75,00 |
| 25.04.2024 | 69,25 | 69,75 | 68,75 | 69,25 | -0,72% | - |
| 24.04.2024 | 69,75 | 70,25 | 68,25 | 69,75 | 0,00% | 215,00 |
| 23.04.2024 | 70,25 | 70,25 | 69,25 | 69,75 | 0,00% | - |
| 22.04.2024 | 69,75 | 70,50 | 69,25 | 69,75 | 0,00% | 11,00 |
| 19.04.2024 | 68,25 | 69,75 | 68,25 | 69,75 | 2,20% | - |
| 18.04.2024 | 67,75 | 68,75 | 67,25 | 68,25 | 0,74% | 1,00 |
| 17.04.2024 | 67,25 | 67,75 | 66,75 | 67,75 | 0,74% | - |
| 16.04.2024 | 67,75 | 68,25 | 66,75 | 67,25 | -0,74% | 446,00 |
| 15.04.2024 | 68,25 | 68,25 | 67,25 | 67,75 | -0,73% | 30,00 |
| 12.04.2024 | 67,25 | 68,75 | 67,25 | 68,25 | 1,49% | 1,00 |
| 11.04.2024 | 67,25 | 67,75 | 66,75 | 67,25 | 0,00% | - |
| 10.04.2024 | 68,75 | 68,75 | 67,25 | 67,25 | -2,18% | - |
| 09.04.2024 | 68,25 | 68,75 | 67,75 | 68,75 | 0,73% | - |
| 08.04.2024 | 67,25 | 68,25 | 67,00 | 68,25 | 1,49% | 233,00 |
| 05.04.2024 | 67,75 | 67,75 | 66,75 | 67,25 | 0,00% | 2,00 |
| 04.04.2024 | 67,25 | 67,75 | 67,25 | 67,25 | 0,00% | 100,00 |
| 03.04.2024 | 68,75 | 68,75 | 67,25 | 67,25 | -2,18% | - |
| 02.04.2024 | 68,75 | 69,25 | 68,25 | 68,75 | -0,77% | 2,00 |
| 28.03.2024 | 68,37 | 69,32 | 68,35 | 69,28 | 1,24% | - |
| 27.03.2024 | 66,67 | 68,43 | 66,60 | 68,43 | 2,90% | 8,00 |
| 26.03.2024 | 66,93 | 67,14 | 66,50 | 66,50 | -0,58% | - |
| 25.03.2024 | 67,46 | 67,72 | 66,89 | 66,89 | -1,09% | 22,00 |
| 22.03.2024 | 67,25 | 67,96 | 67,17 | 67,63 | 0,77% | - |
| 21.03.2024 | 66,71 | 67,53 | 66,70 | 67,11 | 0,68% | - |
| 20.03.2024 | 66,68 | 67,62 | 66,31 | 66,66 | -0,06% | - |
| 19.03.2024 | 66,34 | 67,12 | 65,94 | 66,70 | 0,60% | 311,00 |
| 18.03.2024 | 65,18 | 66,96 | 65,05 | 66,30 | 1,75% | 864,00 |
| 15.03.2024 | 65,03 | 65,40 | 64,61 | 65,16 | 0,20% | 7,00 |
| 14.03.2024 | 65,40 | 65,60 | 63,78 | 65,03 | -0,40% | - |
| 13.03.2024 | 64,79 | 65,78 | 64,73 | 65,29 | 0,66% | - |
| 12.03.2024 | 66,16 | 66,35 | 64,56 | 64,86 | -1,74% | - |
| 11.03.2024 | 65,46 | 66,36 | 65,23 | 66,01 | 0,78% | 50,00 |
| 08.03.2024 | 65,18 | 65,90 | 64,90 | 65,50 | 0,52% | 1,00 |
| 07.03.2024 | 63,90 | 65,41 | 63,77 | 65,16 | 1,69% | 17,00 |
| 06.03.2024 | 63,18 | 64,29 | 63,17 | 64,08 | 1,50% | 15,00 |
| 05.03.2024 | 63,33 | 64,31 | 62,35 | 63,13 | -0,46% | - |
| 04.03.2024 | 62,66 | 63,66 | 62,39 | 63,42 | 0,97% | 25,00 |
| 01.03.2024 | 63,30 | 63,34 | 62,49 | 62,81 | -0,82% | 4,00 |
| 29.02.2024 | 62,43 | 64,16 | 61,90 | 63,33 | 2,46% | 481,00 |
| 28.02.2024 | 63,68 | 63,77 | 61,62 | 61,81 | -3,06% | - |
| 27.02.2024 | 63,78 | 64,50 | 63,20 | 63,76 | -0,09% | - |
| 26.02.2024 | 65,06 | 65,09 | 63,21 | 63,82 | -2,01% | 19,00 |
| 23.02.2024 | 64,92 | 65,80 | 64,72 | 65,13 | 0,40% | 16,00 |
| 22.02.2024 | 64,92 | 65,34 | 63,96 | 64,87 | 0,06% | 80,00 |
| 21.02.2024 | 63,90 | 64,86 | 63,75 | 64,83 | 1,52% | - |
| 20.02.2024 | 62,90 | 64,21 | 62,59 | 63,86 | 1,33% | 320,00 |
| 19.02.2024 | 63,06 | 63,14 | 62,99 | 63,02 | -0,06% | - |
| 16.02.2024 | 63,02 | 63,30 | 62,52 | 63,06 | 0,10% | - |
| 15.02.2024 | 62,40 | 63,04 | 62,12 | 63,00 | 1,20% | - |
| 14.02.2024 | 62,66 | 63,02 | 62,13 | 62,25 | -0,70% | - |
| 13.02.2024 | 63,18 | 63,47 | 61,83 | 62,69 | -0,68% | 634,00 |
| 12.02.2024 | 62,06 | 63,12 | 61,97 | 63,12 | 1,74% | - |
| 09.02.2024 | 61,56 | 62,16 | 61,40 | 62,04 | 0,81% | - |
| 08.02.2024 | 62,38 | 62,65 | 60,50 | 61,54 | -1,33% | 189,00 |
| 07.02.2024 | 63,30 | 63,51 | 62,28 | 62,37 | -1,44% | 10,00 |
| 06.02.2024 | 63,04 | 63,44 | 62,84 | 63,28 | 0,27% | 10,00 |
| 05.02.2024 | 63,58 | 63,95 | 62,62 | 63,11 | -0,86% | 1,00 |
| 02.02.2024 | 64,52 | 64,77 | 62,84 | 63,66 | -1,30% | - |
| 01.02.2024 | 63,84 | 64,54 | 63,14 | 64,50 | 1,13% | 4,00 |
| 31.01.2024 | 64,28 | 64,57 | 63,48 | 63,78 | -1,91% | 444,00 |
| 30.01.2024 | 64,86 | 65,44 | 64,32 | 65,02 | 0,12% | - |
| 29.01.2024 | 65,74 | 66,07 | 64,89 | 64,94 | -1,14% | - |
| 26.01.2024 | 64,39 | 65,69 | 64,21 | 65,69 | 1,89% | 50,00 |
| 25.01.2024 | 62,82 | 64,47 | 62,47 | 64,47 | 2,89% | - |
| 24.01.2024 | 64,16 | 64,30 | 62,38 | 62,66 | -2,29% | 311,00 |
| 23.01.2024 | 63,58 | 64,14 | 63,19 | 64,13 | 0,55% | 1,00 |
| 22.01.2024 | 63,92 | 65,14 | 63,64 | 63,78 | -0,22% | 1.400,00 |
| 19.01.2024 | 63,64 | 64,08 | 63,44 | 63,92 | 0,08% | - |
| 18.01.2024 | 64,08 | 64,85 | 63,64 | 63,87 | -0,51% | - |
| 17.01.2024 | 64,12 | 64,97 | 62,05 | 64,20 | -0,14% | 356,00 |
| 16.01.2024 | 65,03 | 65,37 | 64,06 | 64,29 | -1,12% | 175,00 |
| 15.01.2024 | 65,02 | 65,11 | 64,87 | 65,02 | -0,03% | 164,00 |
| 12.01.2024 | 64,72 | 65,27 | 64,43 | 65,04 | 0,35% | 186,00 |
| 11.01.2024 | 67,06 | 67,21 | 64,57 | 64,81 | -3,30% | - |
| 10.01.2024 | 67,56 | 67,76 | 66,98 | 67,02 | -0,86% | - |
| 09.01.2024 | 67,90 | 67,95 | 67,35 | 67,60 | -0,56% | - |
| 08.01.2024 | 67,64 | 68,00 | 67,28 | 67,98 | 0,18% | 147,00 |
| 05.01.2024 | 67,96 | 68,37 | 67,53 | 67,86 | 0,00% | 78,00 |
| 04.01.2024 | 67,80 | 68,34 | 67,21 | 67,86 | 0,16% | - |
| 03.01.2024 | 66,74 | 67,80 | 66,56 | 67,75 | 1,41% | 15,00 |
| 02.01.2024 | 65,16 | 66,88 | 65,09 | 66,81 | 2,85% | 154,00 |
| 29.12.2023 | 64,94 | 65,07 | 64,81 | 64,96 | 0,15% | 35,00 |
| 28.12.2023 | 63,75 | 65,00 | 63,49 | 64,86 | 1,82% | 18,00 |
| 27.12.2023 | 64,66 | 64,68 | 63,55 | 63,70 | -1,30% | 8,00 |
| 22.12.2023 | 64,20 | 65,27 | 63,97 | 64,54 | 0,16% | 19,00 |
| 21.12.2023 | 64,80 | 65,05 | 64,03 | 64,44 | -0,34% | 16,00 |