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