39,700€
1,28%
Echtzeit-Aktienkurs Portland General Electric Co.
Bid:
Ask:
Aktienkurse zur Portland General Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 39,70 | 40,10 | 39,00 | 39,80 | 1,53% | - |
| 29.01.2025 | 39,40 | 39,40 | 39,20 | 39,20 | -1,51% | - |
| 28.01.2025 | 40,00 | 40,00 | 39,80 | 39,80 | 3,11% | - |
| 27.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 24.01.2025 | 38,40 | 38,80 | 38,40 | 38,80 | -0,51% | - |
| 23.01.2025 | 39,00 | 39,20 | 39,00 | 39,00 | -0,51% | - |
| 22.01.2025 | 40,20 | 40,20 | 39,20 | 39,20 | -2,97% | 25,00 |
| 21.01.2025 | 39,60 | 43,00 | 39,60 | 40,40 | 1,51% | 450,00 |
| 20.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 17.01.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 0,50% | - |
| 16.01.2025 | 39,40 | 40,20 | 39,40 | 40,20 | 1,01% | - |
| 15.01.2025 | 39,20 | 39,80 | 39,20 | 39,80 | 0,51% | - |
| 14.01.2025 | 38,80 | 39,60 | 38,80 | 39,60 | 1,54% | - |
| 13.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 10.01.2025 | 40,60 | 40,60 | 39,40 | 39,40 | -4,37% | - |
| 09.01.2025 | 40,80 | 41,20 | 40,80 | 41,20 | 0,49% | - |
| 08.01.2025 | 40,40 | 41,00 | 40,40 | 41,00 | 0,99% | - |
| 07.01.2025 | 40,00 | 41,40 | 40,00 | 40,60 | -1,46% | 134,00 |
| 06.01.2025 | 41,40 | 41,40 | 41,20 | 41,20 | 0,00% | 140,00 |
| 03.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 02.01.2025 | 41,40 | 41,80 | 41,40 | 41,80 | -5,00% | - |
| 30.12.2024 | 41,00 | 44,00 | 41,00 | 44,00 | 6,28% | 1,00 |
| 27.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 23.12.2024 | 41,60 | 42,00 | 41,60 | 42,00 | 0,48% | - |
| 20.12.2024 | 41,60 | 41,80 | 41,60 | 41,80 | -0,95% | - |
| 19.12.2024 | 41,20 | 42,20 | 41,20 | 42,20 | 0,00% | - |
| 18.12.2024 | 41,60 | 42,20 | 41,60 | 42,20 | 0,48% | - |
| 17.12.2024 | 41,40 | 42,80 | 41,40 | 42,00 | -2,33% | 202,00 |
| 16.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | 30,00 |
| 13.12.2024 | 41,80 | 42,20 | 41,80 | 42,20 | -0,47% | - |
| 12.12.2024 | 42,20 | 42,40 | 42,20 | 42,40 | -0,93% | - |
| 11.12.2024 | 42,60 | 42,80 | 42,60 | 42,80 | -0,47% | - |
| 10.12.2024 | 42,80 | 43,00 | 42,80 | 43,00 | -0,92% | - |
| 09.12.2024 | 42,80 | 43,40 | 42,80 | 43,40 | 0,46% | - |
| 06.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 05.12.2024 | 43,60 | 43,80 | 43,60 | 43,80 | -0,90% | - |
| 04.12.2024 | 44,00 | 44,20 | 44,00 | 44,20 | -1,34% | - |
| 03.12.2024 | 44,20 | 44,80 | 44,20 | 44,80 | 0,45% | - |
| 02.12.2024 | 45,00 | 45,00 | 44,60 | 44,60 | -0,89% | 40,00 |
| 29.11.2024 | 44,60 | 45,00 | 44,60 | 45,00 | -0,44% | - |
| 28.11.2024 | 44,80 | 45,20 | 44,80 | 45,20 | 0,00% | - |
| 27.11.2024 | 44,60 | 45,20 | 44,60 | 45,20 | -0,44% | - |
| 26.11.2024 | 45,00 | 45,40 | 45,00 | 45,40 | -1,30% | - |
| 25.11.2024 | 44,80 | 46,00 | 44,80 | 46,00 | 1,32% | 55,00 |
| 22.11.2024 | 44,60 | 46,60 | 44,60 | 45,40 | 0,89% | 420,00 |
| 21.11.2024 | 43,80 | 45,00 | 43,80 | 45,00 | 1,81% | - |
| 20.11.2024 | 43,60 | 44,20 | 43,60 | 44,20 | 0,45% | - |
| 19.11.2024 | 43,40 | 44,00 | 43,40 | 44,00 | -2,22% | - |
| 18.11.2024 | 43,40 | 45,00 | 43,40 | 45,00 | 2,27% | 282,00 |
| 15.11.2024 | 42,80 | 44,00 | 42,80 | 44,00 | 1,38% | - |
| 14.11.2024 | 43,20 | 43,40 | 43,20 | 43,40 | 0,00% | - |
| 13.11.2024 | 43,80 | 43,80 | 43,40 | 43,40 | -1,81% | - |
| 12.11.2024 | 43,80 | 44,20 | 43,80 | 44,20 | 2,31% | - |
| 11.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 08.11.2024 | 42,40 | 43,60 | 42,40 | 43,60 | 1,87% | - |
| 07.11.2024 | 43,20 | 43,20 | 42,80 | 42,80 | 0,00% | - |
| 06.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 2,88% | - |
| 05.11.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 04.11.2024 | 41,60 | 43,00 | 41,60 | 42,00 | -0,47% | 6.064,00 |
| 01.11.2024 | 42,80 | 42,80 | 42,20 | 42,20 | -2,31% | - |
| 31.10.2024 | 43,00 | 43,20 | 43,00 | 43,20 | -0,46% | - |
| 30.10.2024 | 43,20 | 43,40 | 43,20 | 43,40 | -0,91% | 70,00 |
| 29.10.2024 | 44,20 | 44,20 | 43,80 | 43,80 | -1,79% | - |
| 28.10.2024 | 44,00 | 44,60 | 44,00 | 44,60 | 0,45% | - |
| 25.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 24.10.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 23.10.2024 | 44,20 | 45,00 | 44,20 | 45,00 | 0,45% | - |
| 22.10.2024 | 44,00 | 44,80 | 44,00 | 44,80 | 0,45% | - |
| 21.10.2024 | 43,80 | 44,60 | 43,80 | 44,60 | 1,83% | - |
| 18.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 17.10.2024 | 44,20 | 44,40 | 44,20 | 44,40 | -0,45% | - |
| 16.10.2024 | 43,60 | 44,60 | 43,60 | 44,60 | 1,36% | - |
| 15.10.2024 | 43,00 | 44,00 | 43,00 | 44,00 | 1,85% | - |
| 14.10.2024 | 41,80 | 43,20 | 41,80 | 43,20 | 0,93% | 25,00 |
| 11.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 2,88% | 3,00 |
| 10.10.2024 | 41,40 | 41,60 | 41,40 | 41,60 | -0,48% | - |
| 09.10.2024 | 41,40 | 41,80 | 41,40 | 41,80 | 0,48% | - |
| 08.10.2024 | 41,40 | 41,60 | 41,40 | 41,60 | -0,48% | - |
| 07.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 04.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 03.10.2024 | 42,40 | 42,40 | 42,20 | 42,20 | -0,94% | - |
| 02.10.2024 | 42,40 | 42,60 | 42,40 | 42,60 | 0,47% | - |
| 01.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 30.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 27.09.2024 | 42,00 | 42,80 | 42,00 | 42,80 | 1,42% | - |
| 26.09.2024 | 41,80 | 43,20 | 41,80 | 42,20 | -0,47% | 25,00 |
| 25.09.2024 | 41,60 | 42,40 | 41,60 | 42,40 | 0,47% | - |
| 24.09.2024 | 42,40 | 42,40 | 42,20 | 42,20 | -1,40% | - |
| 23.09.2024 | 42,20 | 42,80 | 42,20 | 42,80 | 1,42% | 25,00 |
| 20.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 19.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 18.09.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 17.09.2024 | 43,40 | 43,80 | 43,40 | 43,80 | 0,00% | - |
| 16.09.2024 | 43,00 | 43,80 | 43,00 | 43,80 | 1,39% | - |
| 13.09.2024 | 42,20 | 43,20 | 42,20 | 43,20 | -0,46% | - |
| 12.09.2024 | 42,60 | 43,40 | 42,60 | 43,40 | 0,93% | 30,00 |
| 11.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 10.09.2024 | 42,80 | 43,60 | 42,80 | 43,60 | 2,35% | - |
| 09.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 06.09.2024 | 42,80 | 43,00 | 42,80 | 43,00 | -0,92% | - |