42,700€
1,67%
Echtzeit-Aktienkurs Portland General Electric Co.
Bid:
Ask:
Aktienkurse zur Portland General Electric Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.11.2024 | 42,40 | 42,50 | 41,60 | 42,20 | 0,48% | - |
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% | - |
05.09.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
04.09.2024 | 43,20 | 43,60 | 43,20 | 43,60 | 0,00% | - |
03.09.2024 | 42,80 | 43,60 | 42,80 | 43,60 | 1,87% | - |
02.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
30.08.2024 | 42,20 | 43,20 | 42,20 | 43,20 | 1,41% | - |
29.08.2024 | 42,00 | 42,60 | 42,00 | 42,60 | 0,00% | - |
28.08.2024 | 41,80 | 42,60 | 41,80 | 42,60 | 0,95% | - |
27.08.2024 | 42,20 | 43,20 | 42,20 | 42,20 | 0,48% | 210,00 |
26.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | 3,00 |
23.08.2024 | 41,80 | 42,20 | 41,80 | 42,20 | 0,00% | - |
22.08.2024 | 41,80 | 42,20 | 41,80 | 42,20 | 0,00% | - |
21.08.2024 | 41,60 | 42,20 | 41,60 | 42,20 | 0,48% | - |
20.08.2024 | 41,40 | 42,00 | 41,40 | 42,00 | 0,48% | - |
19.08.2024 | 41,40 | 41,80 | 41,40 | 41,80 | -0,48% | - |
16.08.2024 | 41,40 | 42,00 | 41,40 | 42,00 | 1,45% | - |
15.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
14.08.2024 | 41,60 | 42,00 | 41,60 | 42,00 | -2,78% | - |
13.08.2024 | 41,80 | 43,20 | 41,80 | 43,20 | 2,86% | 90,00 |
12.08.2024 | 41,80 | 42,00 | 41,80 | 42,00 | -0,47% | - |
09.08.2024 | 41,80 | 42,20 | 41,80 | 42,20 | 0,96% | - |
08.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
07.08.2024 | 41,40 | 42,40 | 41,40 | 42,40 | 0,95% | - |
06.08.2024 | 41,60 | 42,00 | 41,60 | 42,00 | -5,41% | - |
05.08.2024 | 43,00 | 44,40 | 43,00 | 44,40 | 1,83% | 3,00 |
02.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
01.08.2024 | 43,00 | 44,20 | 43,00 | 44,20 | 1,84% | - |
31.07.2024 | 43,00 | 43,40 | 43,00 | 43,40 | -0,46% | - |
30.07.2024 | 42,40 | 43,60 | 42,40 | 43,60 | 1,87% | - |
29.07.2024 | 43,00 | 43,00 | 42,80 | 42,80 | -1,38% | - |
26.07.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
25.07.2024 | 43,20 | 44,00 | 43,20 | 44,00 | 0,46% | - |
24.07.2024 | 42,40 | 43,80 | 42,40 | 43,80 | 1,86% | - |
23.07.2024 | 42,60 | 43,00 | 42,60 | 43,00 | 2,87% | - |
22.07.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
19.07.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
18.07.2024 | 42,00 | 42,40 | 42,00 | 42,40 | 0,00% | - |
17.07.2024 | 41,60 | 42,40 | 41,60 | 42,40 | 1,44% | - |
16.07.2024 | 40,80 | 41,80 | 40,80 | 41,80 | 2,96% | - |
15.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
12.07.2024 | 40,40 | 41,20 | 40,40 | 41,20 | 0,98% | - |
11.07.2024 | 39,20 | 40,80 | 39,20 | 40,80 | 3,55% | - |
10.07.2024 | 38,80 | 39,40 | 38,80 | 39,40 | 1,03% | - |
09.07.2024 | 38,60 | 39,80 | 38,60 | 39,00 | 1,04% | 3,00 |
08.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
05.07.2024 | 38,60 | 39,00 | 38,60 | 39,00 | 0,00% | - |
04.07.2024 | 38,60 | 39,00 | 38,60 | 39,00 | 0,00% | - |
03.07.2024 | 38,80 | 39,00 | 38,80 | 39,00 | -0,51% | - |
02.07.2024 | 39,40 | 39,40 | 39,20 | 39,20 | -0,51% | - |
01.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
28.06.2024 | 39,60 | 40,00 | 39,60 | 40,00 | 0,50% | - |
27.06.2024 | 39,00 | 39,80 | 39,00 | 39,80 | 1,02% | - |
26.06.2024 | 38,80 | 39,40 | 38,80 | 39,40 | 0,51% | - |
25.06.2024 | 39,00 | 39,20 | 39,00 | 39,20 | -0,51% | - |
24.06.2024 | 39,20 | 39,40 | 39,20 | 39,40 | 0,51% | - |
21.06.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
20.06.2024 | 38,80 | 39,20 | 38,80 | 39,20 | 0,00% | - |
19.06.2024 | 38,80 | 39,20 | 38,80 | 39,20 | 0,00% | - |