72,250€
1,76%
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 | 71,50 | 71,50 | 71,50 | 71,50 | 0,70% | - |
| 16.05.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 0,00% | - |
| 15.05.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 0,00% | - |
| 14.05.2024 | 71,00 | 71,00 | 71,00 | 71,00 | -0,70% | - |
| 13.05.2024 | 71,50 | 71,50 | 71,50 | 71,50 | 0,00% | - |
| 10.05.2024 | 71,50 | 71,50 | 71,50 | 71,50 | 0,70% | - |
| 09.05.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 0,00% | - |
| 08.05.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 0,71% | - |
| 07.05.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 0,71% | - |
| 06.05.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 0,72% | - |
| 03.05.2024 | 69,50 | 69,50 | 69,50 | 69,50 | -0,71% | - |
| 02.05.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 1,45% | - |
| 30.04.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 0,73% | - |
| 29.04.2024 | 68,50 | 68,50 | 68,50 | 68,50 | -0,72% | - |
| 26.04.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 0,00% | - |
| 25.04.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -0,72% | - |
| 24.04.2024 | 69,50 | 69,50 | 69,50 | 69,50 | -0,71% | - |
| 23.04.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 0,72% | - |
| 22.04.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 2,21% | - |
| 19.04.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 1,49% | - |
| 18.04.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,00% | - |
| 17.04.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -0,74% | - |
| 16.04.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 0,00% | - |
| 15.04.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 0,75% | - |
| 12.04.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,00% | - |
| 11.04.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -2,19% | - |
| 10.04.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 0,74% | - |
| 09.04.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 1,49% | - |
| 08.04.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,00% | - |
| 05.04.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,00% | - |
| 04.04.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -2,19% | - |
| 03.04.2024 | 68,50 | 68,50 | 68,50 | 68,50 | -0,72% | - |
| 02.04.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 1,02% | - |
| 28.03.2024 | 68,30 | 68,30 | 68,30 | 68,30 | 2,68% | - |
| 27.03.2024 | 66,52 | 66,52 | 66,52 | 66,52 | -0,48% | - |
| 26.03.2024 | 66,84 | 66,84 | 66,84 | 66,84 | -0,77% | - |
| 25.03.2024 | 67,36 | 67,36 | 67,36 | 67,36 | 0,27% | - |
| 22.03.2024 | 67,18 | 67,18 | 67,18 | 67,18 | 0,84% | - |
| 21.03.2024 | 66,62 | 66,62 | 66,62 | 66,62 | 0,03% | - |
| 20.03.2024 | 66,60 | 66,60 | 66,60 | 66,60 | 0,54% | - |
| 19.03.2024 | 66,24 | 66,24 | 66,24 | 66,24 | 1,13% | - |
| 18.03.2024 | 65,10 | 65,50 | 65,10 | 65,50 | 0,86% | 200,00 |
| 15.03.2024 | 64,94 | 64,94 | 64,94 | 64,94 | -0,55% | - |
| 14.03.2024 | 65,30 | 65,30 | 65,30 | 65,30 | 0,90% | - |
| 13.03.2024 | 64,72 | 64,72 | 64,72 | 64,72 | -2,06% | - |
| 12.03.2024 | 66,08 | 66,08 | 66,08 | 66,08 | 1,07% | - |
| 11.03.2024 | 65,38 | 65,38 | 65,38 | 65,38 | 0,49% | - |
| 08.03.2024 | 65,06 | 65,06 | 65,06 | 65,06 | 2,01% | - |
| 07.03.2024 | 63,78 | 63,78 | 63,78 | 63,78 | 1,11% | - |
| 06.03.2024 | 63,08 | 63,08 | 63,08 | 63,08 | -0,44% | - |
| 05.03.2024 | 63,36 | 63,36 | 63,36 | 63,36 | 1,28% | - |
| 04.03.2024 | 62,56 | 62,56 | 62,56 | 62,56 | -1,01% | - |
| 01.03.2024 | 63,20 | 63,20 | 63,20 | 63,20 | 1,71% | - |
| 29.02.2024 | 62,14 | 62,14 | 62,14 | 62,14 | -2,36% | - |
| 28.02.2024 | 63,64 | 63,64 | 63,64 | 63,64 | -0,06% | - |
| 27.02.2024 | 63,68 | 63,68 | 63,68 | 63,68 | -1,97% | - |
| 26.02.2024 | 64,96 | 64,96 | 64,96 | 64,96 | 0,28% | - |
| 23.02.2024 | 64,78 | 64,78 | 64,78 | 64,78 | -0,03% | - |
| 22.02.2024 | 64,80 | 64,80 | 64,80 | 64,80 | 1,63% | - |
| 21.02.2024 | 63,76 | 63,76 | 63,76 | 63,76 | 1,46% | - |
| 20.02.2024 | 62,84 | 62,84 | 62,84 | 62,84 | -0,13% | - |
| 19.02.2024 | 62,92 | 62,92 | 62,92 | 62,92 | -0,03% | - |
| 16.02.2024 | 62,94 | 62,94 | 62,94 | 62,94 | 1,06% | - |
| 15.02.2024 | 62,28 | 62,28 | 62,28 | 62,28 | -0,54% | - |
| 14.02.2024 | 62,62 | 62,62 | 62,62 | 62,62 | -0,70% | - |
| 13.02.2024 | 63,06 | 63,06 | 63,06 | 63,06 | 1,74% | - |
| 12.02.2024 | 61,98 | 61,98 | 61,98 | 61,98 | 0,85% | - |
| 09.02.2024 | 61,46 | 61,46 | 61,46 | 61,46 | -1,25% | - |
| 08.02.2024 | 62,24 | 62,24 | 62,24 | 62,24 | -1,39% | - |
| 07.02.2024 | 63,12 | 63,12 | 63,12 | 63,12 | 0,25% | - |
| 06.02.2024 | 62,96 | 62,96 | 62,96 | 62,96 | -0,98% | - |
| 05.02.2024 | 63,58 | 63,58 | 63,58 | 63,58 | -1,40% | - |
| 02.02.2024 | 64,48 | 64,48 | 64,48 | 64,48 | 1,19% | - |
| 01.02.2024 | 63,72 | 63,72 | 63,72 | 63,72 | -0,44% | - |
| 31.01.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -1,27% | - |
| 30.01.2024 | 64,82 | 64,82 | 64,82 | 64,82 | -1,28% | - |
| 29.01.2024 | 65,66 | 65,66 | 65,66 | 65,66 | 1,89% | - |
| 26.01.2024 | 64,44 | 64,44 | 64,44 | 64,44 | 2,97% | - |
| 25.01.2024 | 62,58 | 62,58 | 62,58 | 62,58 | -2,28% | - |
| 24.01.2024 | 64,04 | 64,04 | 64,04 | 64,04 | 0,88% | - |
| 23.01.2024 | 63,48 | 63,48 | 63,48 | 63,48 | -1,06% | - |
| 22.01.2024 | 63,76 | 64,16 | 63,76 | 64,16 | 0,94% | 300,00 |
| 19.01.2024 | 63,56 | 63,56 | 63,56 | 63,56 | -0,66% | - |
| 18.01.2024 | 63,98 | 63,98 | 63,98 | 63,98 | -0,12% | - |
| 17.01.2024 | 64,06 | 64,06 | 64,06 | 64,06 | -1,51% | - |
| 16.01.2024 | 65,04 | 65,04 | 65,04 | 65,04 | 0,25% | - |
| 15.01.2024 | 64,88 | 64,88 | 64,88 | 64,88 | 0,46% | - |
| 12.01.2024 | 64,58 | 64,58 | 64,58 | 64,58 | -3,50% | - |
| 11.01.2024 | 66,92 | 66,92 | 66,92 | 66,92 | -0,80% | - |
| 10.01.2024 | 67,46 | 67,46 | 67,46 | 67,46 | -0,59% | - |
| 09.01.2024 | 67,86 | 67,86 | 67,86 | 67,86 | 0,18% | - |
| 08.01.2024 | 67,74 | 67,74 | 67,74 | 67,74 | -0,18% | - |
| 05.01.2024 | 67,86 | 67,86 | 67,86 | 67,86 | 0,27% | - |
| 04.01.2024 | 67,68 | 67,68 | 67,68 | 67,68 | 1,56% | - |
| 03.01.2024 | 66,66 | 66,66 | 66,64 | 66,64 | 2,37% | - |
| 02.01.2024 | 65,10 | 65,10 | 65,10 | 65,10 | 0,46% | - |
| 29.12.2023 | 64,80 | 64,80 | 64,80 | 64,80 | 1,92% | - |
| 28.12.2023 | 63,58 | 63,58 | 63,58 | 63,58 | -1,40% | - |
| 27.12.2023 | 64,54 | 64,54 | 64,48 | 64,48 | 0,44% | 15,00 |
| 22.12.2023 | 64,20 | 64,20 | 64,20 | 64,20 | -0,71% | - |