Echtzeit-Aktienkurs Pinnacle West Capital Corp
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 72,43 | 72,86 | 69,90 | 69,90 | -4,29% | - |
| 25.02.2021 | 73,01 | 73,07 | 72,98 | 73,03 | -0,04% | - |
| 24.02.2021 | 74,35 | 74,38 | 72,88 | 73,06 | -3,19% | - |
| 23.02.2021 | 74,45 | 76,05 | 74,28 | 75,47 | 1,12% | - |
| 22.02.2021 | 74,62 | 74,76 | 73,15 | 74,63 | -2,13% | - |
| 19.02.2021 | 76,70 | 76,95 | 76,11 | 76,26 | -1,19% | - |
| 18.02.2021 | 77,35 | 77,96 | 76,98 | 77,17 | 0,03% | - |
| 17.02.2021 | 76,32 | 77,20 | 76,06 | 77,15 | 1,51% | - |
| 16.02.2021 | 76,18 | 76,39 | 75,30 | 76,00 | -0,24% | - |
| 12.02.2021 | 76,16 | 76,55 | 75,82 | 76,18 | -0,64% | - |
| 11.02.2021 | 76,96 | 77,16 | 76,24 | 76,67 | -0,61% | - |
| 10.02.2021 | 76,75 | 77,53 | 0,00 | 77,14 | 0,59% | - |
| 09.02.2021 | 76,21 | 76,84 | 76,04 | 76,69 | -0,27% | - |
| 08.02.2021 | 77,26 | 77,66 | 76,30 | 76,90 | -1,16% | - |
| 05.02.2021 | 77,30 | 78,08 | 77,22 | 77,80 | 0,97% | - |
| 04.02.2021 | 77,04 | 77,06 | 77,03 | 77,05 | 0,21% | - |
| 03.02.2021 | 76,61 | 76,94 | 75,85 | 76,89 | 0,05% | - |
| 02.02.2021 | 77,61 | 78,32 | 76,60 | 76,85 | 0,83% | - |
| 01.02.2021 | 76,00 | 76,77 | 76,00 | 76,22 | 1,28% | - |
| 29.01.2021 | 75,54 | 76,08 | 75,04 | 75,26 | -1,86% | - |
| 28.01.2021 | 76,68 | 76,69 | 76,68 | 76,69 | 0,27% | - |
| 27.01.2021 | 75,35 | 76,97 | 75,11 | 76,49 | -1,31% | - |
| 26.01.2021 | 77,48 | 77,99 | 77,04 | 77,50 | -1,16% | - |
| 25.01.2021 | 77,73 | 78,41 | 0,00 | 78,41 | 1,53% | - |
| 22.01.2021 | 76,83 | 77,58 | 76,63 | 77,23 | -0,40% | - |
| 21.01.2021 | 77,57 | 77,57 | 77,52 | 77,54 | -0,56% | - |
| 20.01.2021 | 76,95 | 78,14 | 76,89 | 77,97 | -0,22% | - |
| 19.01.2021 | 78,33 | 78,66 | 77,58 | 78,14 | -0,62% | - |
| 15.01.2021 | 77,08 | 78,77 | 76,87 | 78,63 | 2,08% | - |
| 14.01.2021 | 77,77 | 78,25 | 76,90 | 77,03 | -1,04% | - |
| 13.01.2021 | 76,55 | 78,16 | 76,46 | 77,84 | 1,79% | - |
| 12.01.2021 | 76,45 | 76,47 | 76,45 | 76,47 | -0,37% | - |
| 11.01.2021 | 77,54 | 77,54 | 76,20 | 76,76 | -1,36% | - |
| 08.01.2021 | 77,89 | 78,16 | 76,99 | 77,81 | -0,25% | - |
| 07.01.2021 | 79,66 | 79,78 | 77,56 | 78,01 | -3,02% | - |
| 06.01.2021 | 78,43 | 80,66 | 78,38 | 80,44 | 3,48% | - |
| 05.01.2021 | 77,72 | 77,75 | 77,72 | 77,73 | -1,81% | - |
| 04.01.2021 | 79,82 | 80,71 | 78,70 | 79,17 | -0,99% | - |
| 31.12.2020 | 79,04 | 80,03 | 78,87 | 79,96 | 1,06% | - |
| 30.12.2020 | 79,27 | 79,64 | 79,10 | 79,12 | 0,05% | - |
| 29.12.2020 | 78,86 | 79,19 | 78,49 | 79,08 | 0,84% | - |
| 28.12.2020 | 78,35 | 78,42 | 78,35 | 78,42 | 1,76% | - |
| 24.12.2020 | 77,35 | 78,03 | 75,60 | 77,06 | -0,60% | - |
| 23.12.2020 | 78,90 | 78,97 | 77,36 | 77,53 | -0,37% | - |
| 22.12.2020 | 76,66 | 78,19 | 76,19 | 77,82 | 0,97% | - |
| 21.12.2020 | 76,73 | 77,32 | 76,37 | 77,07 | -2,00% | - |
| 18.12.2020 | 79,09 | 79,28 | 78,20 | 78,64 | -1,34% | - |
| 17.12.2020 | 79,33 | 87,75 | 79,28 | 79,71 | 1,26% | - |
| 16.12.2020 | 79,79 | 80,10 | 78,67 | 78,72 | -0,16% | - |
| 15.12.2020 | 80,02 | 80,14 | 78,85 | 78,85 | -0,43% | - |
| 14.12.2020 | 79,19 | 79,19 | 79,19 | 79,19 | 0,55% | - |
| 11.12.2020 | 79,74 | 79,74 | 72,58 | 78,75 | -2,77% | - |
| 10.12.2020 | 80,78 | 81,55 | 80,55 | 81,00 | -0,56% | - |
| 09.12.2020 | 80,80 | 81,53 | 80,51 | 81,45 | -3,31% | - |
| 08.12.2020 | 81,86 | 84,24 | 81,83 | 84,24 | 2,04% | - |
| 07.12.2020 | 83,12 | 83,47 | 82,15 | 82,55 | -0,04% | - |
| 04.12.2020 | 82,58 | 82,58 | 82,58 | 82,58 | 1,59% | - |
| 03.12.2020 | 81,71 | 82,60 | 81,28 | 81,29 | -3,94% | - |
| 02.12.2020 | 81,43 | 84,62 | 80,03 | 84,62 | 1,43% | - |
| 01.12.2020 | 82,53 | 83,43 | 81,51 | 83,43 | 2,07% | - |
| 30.11.2020 | 83,31 | 83,58 | 81,43 | 81,73 | -3,75% | - |
| 27.11.2020 | 84,58 | 84,96 | 83,59 | 84,92 | -1,88% | - |
| 25.11.2020 | 85,96 | 86,60 | 84,84 | 86,54 | 0,83% | - |
| 24.11.2020 | 85,41 | 86,27 | 84,87 | 85,83 | 1,81% | - |
| 23.11.2020 | 84,11 | 84,78 | 83,63 | 84,30 | 1,04% | - |
| 20.11.2020 | 83,31 | 84,62 | 83,20 | 83,44 | -0,17% | - |
| 19.11.2020 | 83,65 | 84,47 | 83,27 | 83,58 | -1,15% | - |
| 18.11.2020 | 87,89 | 88,00 | 84,52 | 84,55 | -2,59% | - |
| 17.11.2020 | 89,54 | 89,71 | 86,77 | 86,80 | -3,89% | - |
| 16.11.2020 | 90,76 | 91,41 | 89,74 | 90,32 | 0,98% | - |
| 13.11.2020 | 89,44 | 89,44 | 89,44 | 89,44 | 2,07% | - |
| 12.11.2020 | 88,86 | 89,76 | 86,70 | 87,62 | -2,23% | - |
| 11.11.2020 | 90,84 | 91,88 | 89,53 | 89,62 | -1,26% | - |
| 10.11.2020 | 89,68 | 91,11 | 0,00 | 90,76 | 3,52% | - |
| 09.11.2020 | 89,19 | 89,85 | 87,33 | 87,67 | 4,64% | - |
| 06.11.2020 | 84,99 | 85,59 | 83,65 | 83,78 | -0,46% | - |
| 05.11.2020 | 83,90 | 85,74 | 83,69 | 84,17 | 2,37% | - |
| 04.11.2020 | 84,55 | 85,07 | 82,12 | 82,22 | 0,39% | - |
| 03.11.2020 | 81,59 | 82,79 | 80,96 | 81,90 | 1,54% | - |
| 02.11.2020 | 81,06 | 81,74 | 80,17 | 80,66 | -1,16% | - |
| 30.10.2020 | 80,86 | 82,51 | 80,13 | 81,61 | -2,34% | - |
| 29.10.2020 | 81,56 | 83,98 | 81,38 | 83,57 | 1,24% | - |
| 28.10.2020 | 85,35 | 85,61 | 82,48 | 82,54 | -3,93% | - |
| 27.10.2020 | 86,80 | 87,14 | 85,89 | 85,92 | -0,58% | - |
| 26.10.2020 | 86,11 | 86,94 | 85,21 | 86,43 | -0,33% | - |
| 23.10.2020 | 86,70 | 87,11 | 85,71 | 86,71 | 1,14% | - |
| 22.10.2020 | 83,60 | 85,92 | 82,72 | 85,74 | 2,50% | - |
| 21.10.2020 | 82,72 | 84,22 | 82,50 | 83,65 | 1,58% | - |
| 20.10.2020 | 81,66 | 82,69 | 81,59 | 82,34 | 0,62% | - |
| 19.10.2020 | 81,89 | 82,25 | 81,35 | 81,83 | 0,88% | - |
| 16.10.2020 | 80,72 | 81,94 | 80,47 | 81,12 | 0,27% | - |
| 15.10.2020 | 80,14 | 81,49 | 79,77 | 80,90 | 0,79% | - |
| 14.10.2020 | 81,22 | 81,37 | 80,08 | 80,27 | -0,71% | - |
| 13.10.2020 | 0,00 | 81,09 | 0,00 | 80,84 | -0,90% | - |
| 12.10.2020 | 0,00 | 82,19 | 0,00 | 81,57 | -1,29% | - |
| 09.10.2020 | 82,85 | 83,48 | 82,08 | 82,64 | -0,96% | - |
| 08.10.2020 | 83,45 | 84,17 | 82,81 | 83,44 | 0,31% | - |
| 07.10.2020 | 81,81 | 83,44 | 81,58 | 83,18 | 2,18% | - |
| 06.10.2020 | 81,40 | 81,42 | 81,40 | 81,41 | 2,11% | - |
| 05.10.2020 | 0,00 | 80,34 | 0,00 | 79,72 | 2,22% | - |