92,277$
-0,08%
Echtzeit-Aktienkurs Public Service Enterprise Group Inc.
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 92,79 | 93,00 | 91,90 | 92,40 | 0,05% | 1.701.186,00 |
| 21.11.2024 | 90,75 | 92,41 | 90,36 | 92,35 | 2,06% | 2.162.909,00 |
| 20.11.2024 | 90,20 | 90,83 | 89,43 | 90,49 | 0,44% | 1.641.032,00 |
| 19.11.2024 | 89,19 | 90,11 | 88,54 | 90,09 | 0,74% | 2.318.755,00 |
| 18.11.2024 | 88,70 | 90,21 | 88,52 | 89,43 | 0,49% | 2.444.716,00 |
| 15.11.2024 | 86,94 | 89,05 | 86,58 | 88,99 | 2,29% | 2.473.685,00 |
| 14.11.2024 | 87,31 | 87,81 | 86,43 | 87,00 | -0,01% | 1.669.505,00 |
| 13.11.2024 | 87,19 | 87,99 | 86,66 | 87,01 | 0,32% | 2.372.169,00 |
| 12.11.2024 | 87,76 | 88,17 | 86,28 | 86,73 | -1,38% | 2.528.931,00 |
| 11.11.2024 | 85,97 | 88,02 | 85,79 | 87,94 | 2,47% | 2.452.031,00 |
| 08.11.2024 | 84,75 | 86,46 | 84,69 | 85,82 | 1,89% | 2.639.223,00 |
| 07.11.2024 | 83,91 | 84,94 | 83,65 | 84,23 | 0,50% | 2.625.674,00 |
| 06.11.2024 | 84,08 | 84,55 | 82,38 | 83,81 | 0,04% | 2.757.408,00 |
| 05.11.2024 | 82,19 | 83,97 | 82,08 | 83,78 | 2,33% | 2.693.420,00 |
| 04.11.2024 | 84,20 | 85,03 | 81,00 | 81,87 | -6,23% | 5.437.857,00 |
| 01.11.2024 | 89,41 | 89,55 | 87,23 | 87,31 | -2,35% | 2.517.443,00 |
| 31.10.2024 | 88,72 | 89,80 | 88,29 | 89,41 | 1,19% | 2.940.502,00 |
| 30.10.2024 | 88,90 | 88,98 | 88,07 | 88,36 | 0,23% | 2.399.295,00 |
| 29.10.2024 | 89,50 | 89,92 | 88,11 | 88,16 | -2,50% | 2.969.603,00 |
| 28.10.2024 | 90,12 | 90,85 | 89,96 | 90,42 | 0,88% | 1.574.653,00 |
| 25.10.2024 | 90,99 | 91,03 | 89,57 | 89,63 | -0,95% | 1.951.656,00 |
| 24.10.2024 | 91,00 | 91,27 | 90,19 | 90,49 | -0,26% | 1.466.254,00 |
| 23.10.2024 | 89,70 | 90,85 | 89,70 | 90,73 | 1,07% | 1.838.480,00 |
| 22.10.2024 | 89,58 | 90,38 | 89,07 | 89,77 | -0,44% | 2.405.712,00 |
| 21.10.2024 | 90,12 | 90,65 | 89,69 | 90,17 | 0,46% | 1.772.653,00 |
| 18.10.2024 | 89,80 | 90,09 | 89,10 | 89,76 | 0,07% | 1.581.139,00 |
| 17.10.2024 | 89,98 | 90,46 | 89,66 | 89,70 | -0,57% | 1.655.801,00 |
| 16.10.2024 | 88,62 | 90,37 | 88,35 | 90,21 | 2,31% | 2.174.669,00 |
| 15.10.2024 | 89,88 | 90,03 | 87,98 | 88,17 | -1,11% | 3.724.229,00 |
| 14.10.2024 | 87,98 | 89,28 | 87,52 | 89,16 | 1,71% | 2.304.561,00 |
| 11.10.2024 | 87,03 | 88,33 | 85,20 | 87,66 | -1,17% | 3.781.659,00 |
| 10.10.2024 | 90,21 | 90,75 | 88,60 | 88,70 | -1,49% | 2.488.559,00 |
| 09.10.2024 | 90,70 | 91,24 | 89,50 | 90,04 | -1,04% | 2.359.639,00 |
| 08.10.2024 | 90,64 | 91,65 | 90,12 | 90,99 | 1,12% | 3.368.117,00 |
| 07.10.2024 | 91,85 | 91,89 | 89,88 | 89,98 | -2,23% | 3.449.832,00 |
| 04.10.2024 | 90,78 | 92,17 | 90,78 | 92,03 | 0,47% | 1.905.044,00 |
| 03.10.2024 | 91,47 | 92,20 | 91,21 | 91,60 | 0,63% | 1.935.081,00 |
| 02.10.2024 | 89,99 | 91,20 | 89,84 | 91,03 | 0,33% | 1.885.013,00 |
| 01.10.2024 | 89,25 | 91,04 | 88,88 | 90,73 | 1,70% | 2.926.168,00 |
| 30.09.2024 | 88,26 | 89,42 | 87,58 | 89,21 | 1,09% | 2.827.816,00 |
| 27.09.2024 | 87,72 | 88,50 | 87,52 | 88,25 | 0,95% | 1.963.843,00 |
| 26.09.2024 | 87,93 | 88,52 | 87,24 | 87,42 | -0,93% | 2.910.767,00 |
| 25.09.2024 | 88,33 | 88,56 | 87,28 | 88,24 | 0,59% | 2.648.061,00 |
| 24.09.2024 | 87,50 | 88,87 | 87,09 | 87,72 | -0,20% | 2.848.565,00 |
| 23.09.2024 | 87,16 | 88,48 | 86,86 | 87,90 | 1,31% | 4.008.865,00 |
| 20.09.2024 | 84,33 | 86,83 | 84,18 | 86,76 | 3,98% | 6.091.695,00 |
| 19.09.2024 | 83,97 | 84,59 | 82,36 | 83,44 | -0,95% | 3.235.363,00 |
| 18.09.2024 | 84,95 | 85,31 | 83,84 | 84,24 | -0,58% | 2.359.902,00 |
| 17.09.2024 | 84,74 | 85,10 | 84,20 | 84,73 | -0,05% | 2.768.263,00 |
| 16.09.2024 | 84,59 | 85,12 | 84,32 | 84,77 | 0,72% | 2.081.104,00 |
| 13.09.2024 | 83,02 | 84,18 | 82,67 | 84,16 | 1,02% | 2.694.850,00 |
| 12.09.2024 | 82,37 | 83,45 | 82,18 | 83,31 | 1,35% | 2.950.749,00 |
| 11.09.2024 | 80,54 | 82,34 | 79,79 | 82,20 | 1,92% | 4.477.875,00 |
| 10.09.2024 | 80,63 | 81,06 | 80,09 | 80,65 | 0,29% | 1.936.447,00 |
| 09.09.2024 | 79,54 | 80,45 | 78,92 | 80,42 | 0,60% | 3.383.741,00 |
| 06.09.2024 | 81,11 | 81,31 | 79,89 | 79,94 | -1,19% | 2.197.435,00 |
| 05.09.2024 | 81,63 | 81,65 | 80,72 | 80,90 | -0,11% | 1.870.991,00 |
| 04.09.2024 | 80,46 | 81,30 | 80,35 | 80,99 | 0,93% | 2.786.969,00 |
| 03.09.2024 | 80,72 | 81,09 | 80,04 | 80,24 | -0,63% | 3.984.559,00 |
| 30.08.2024 | 80,36 | 80,87 | 79,95 | 80,75 | 0,42% | 4.437.682,00 |
| 29.08.2024 | 80,69 | 80,76 | 79,89 | 80,41 | -0,14% | 2.149.025,00 |
| 28.08.2024 | 80,72 | 81,41 | 80,34 | 80,52 | -0,09% | 2.001.204,00 |
| 27.08.2024 | 80,83 | 81,45 | 80,45 | 80,59 | -0,56% | 2.201.881,00 |
| 26.08.2024 | 81,31 | 81,54 | 80,83 | 81,04 | 0,00% | 1.981.008,00 |
| 23.08.2024 | 81,44 | 81,57 | 80,72 | 81,04 | -0,09% | 1.314.950,00 |
| 22.08.2024 | 81,18 | 81,54 | 80,71 | 81,11 | 0,00% | 1.282.513,00 |
| 21.08.2024 | 80,32 | 81,33 | 80,14 | 81,11 | 0,95% | 1.714.587,00 |
| 20.08.2024 | 81,01 | 81,11 | 80,20 | 80,35 | -0,66% | 1.998.139,00 |
| 19.08.2024 | 80,72 | 80,93 | 80,19 | 80,88 | 0,35% | 2.115.560,00 |
| 16.08.2024 | 80,65 | 80,91 | 79,99 | 80,60 | 0,25% | 2.132.315,00 |
| 15.08.2024 | 80,26 | 80,69 | 79,51 | 80,40 | -0,14% | 2.153.784,00 |
| 14.08.2024 | 79,95 | 80,87 | 79,74 | 80,51 | 0,47% | 1.821.851,00 |
| 13.08.2024 | 80,90 | 80,92 | 79,82 | 80,13 | -0,47% | 3.837.393,00 |
| 12.08.2024 | 79,99 | 80,53 | 79,50 | 80,51 | 0,81% | 2.974.563,00 |
| 09.08.2024 | 79,36 | 79,93 | 78,08 | 79,86 | 0,63% | 2.090.427,00 |
| 08.08.2024 | 78,63 | 79,89 | 78,33 | 79,36 | 0,49% | 2.769.409,00 |
| 07.08.2024 | 78,75 | 79,97 | 78,05 | 78,97 | 0,70% | 2.616.617,00 |
| 06.08.2024 | 77,40 | 79,14 | 77,38 | 78,42 | 1,45% | 3.670.074,00 |
| 05.08.2024 | 78,85 | 78,85 | 76,88 | 77,30 | -1,94% | 2.944.638,00 |
| 02.08.2024 | 80,78 | 81,89 | 77,62 | 78,83 | -1,15% | 5.215.383,00 |
| 01.08.2024 | 80,00 | 80,48 | 79,14 | 79,75 | -0,03% | 2.675.961,00 |
| 31.07.2024 | 80,50 | 81,00 | 79,27 | 79,77 | 2,27% | 6.495.822,00 |
| 30.07.2024 | 76,99 | 78,33 | 76,37 | 78,00 | 1,38% | 2.767.249,00 |
| 29.07.2024 | 76,15 | 77,32 | 75,71 | 76,94 | 1,22% | 3.690.438,00 |
| 26.07.2024 | 74,53 | 76,20 | 74,20 | 76,01 | 2,38% | 2.624.648,00 |
| 25.07.2024 | 76,25 | 76,42 | 73,83 | 74,24 | -2,25% | 3.312.617,00 |
| 24.07.2024 | 75,99 | 76,60 | 75,31 | 75,95 | 0,48% | 2.485.029,00 |
| 23.07.2024 | 75,82 | 76,08 | 74,96 | 75,59 | -0,30% | 2.136.546,00 |
| 22.07.2024 | 74,69 | 75,96 | 74,69 | 75,82 | 1,58% | 1.696.692,00 |
| 19.07.2024 | 74,47 | 74,67 | 73,77 | 74,64 | 0,96% | 2.242.419,00 |
| 18.07.2024 | 74,75 | 75,79 | 73,72 | 73,93 | -1,62% | 2.814.825,00 |
| 17.07.2024 | 74,63 | 76,39 | 74,28 | 75,15 | 0,82% | 3.060.925,00 |
| 16.07.2024 | 74,89 | 75,14 | 74,45 | 74,54 | 0,00% | 2.488.590,00 |
| 15.07.2024 | 75,87 | 76,00 | 74,37 | 74,54 | -2,28% | 2.435.047,00 |
| 12.07.2024 | 76,89 | 77,20 | 76,19 | 76,28 | -0,33% | 3.037.439,00 |
| 11.07.2024 | 76,65 | 77,46 | 76,29 | 76,53 | 0,31% | 2.573.318,00 |
| 10.07.2024 | 76,00 | 76,41 | 75,30 | 76,29 | 0,94% | 2.461.899,00 |
| 09.07.2024 | 74,67 | 75,93 | 74,65 | 75,58 | 1,33% | 2.918.936,00 |
| 08.07.2024 | 74,07 | 74,87 | 74,00 | 74,59 | 0,70% | 1.874.514,00 |
| 05.07.2024 | 74,12 | 74,21 | 73,74 | 74,07 | 0,11% | 2.004.156,00 |