82,033$
-0,34%
Echtzeit-Aktienkurs Public Service Enterprise Group Inc.
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 83,25 | 83,39 | 82,21 | 82,31 | 0,50% | 4.132.649,00 |
| 02.06.2025 | 80,33 | 82,70 | 80,33 | 81,90 | 1,07% | 3.701.840,00 |
| 30.05.2025 | 79,70 | 81,38 | 79,30 | 81,03 | 1,86% | 12.247.488,00 |
| 29.05.2025 | 78,17 | 79,58 | 77,78 | 79,55 | 1,87% | 2.544.012,00 |
| 28.05.2025 | 78,97 | 79,85 | 77,81 | 78,09 | -1,90% | 2.192.977,00 |
| 27.05.2025 | 79,49 | 79,81 | 79,01 | 79,60 | 0,81% | 2.953.122,00 |
| 23.05.2025 | 77,78 | 79,11 | 77,23 | 78,96 | 2,06% | 2.572.135,00 |
| 22.05.2025 | 77,75 | 78,05 | 76,74 | 77,37 | -0,67% | 3.150.472,00 |
| 21.05.2025 | 79,35 | 79,35 | 77,74 | 77,89 | -1,86% | 3.480.205,00 |
| 20.05.2025 | 79,19 | 79,85 | 78,83 | 79,37 | -0,50% | 2.810.518,00 |
| 19.05.2025 | 79,09 | 79,80 | 78,38 | 79,77 | 0,61% | 3.011.719,00 |
| 16.05.2025 | 78,66 | 79,34 | 78,12 | 79,29 | 1,08% | 3.990.107,00 |
| 15.05.2025 | 77,65 | 78,68 | 77,58 | 78,44 | 1,49% | 3.689.497,00 |
| 14.05.2025 | 77,42 | 77,65 | 76,00 | 77,29 | -0,39% | 3.171.204,00 |
| 13.05.2025 | 78,94 | 79,46 | 77,38 | 77,59 | -1,80% | 2.767.454,00 |
| 12.05.2025 | 79,01 | 79,54 | 78,45 | 79,01 | 0,09% | 3.377.825,00 |
| 09.05.2025 | 79,72 | 80,00 | 78,65 | 78,94 | -0,68% | 1.793.081,00 |
| 08.05.2025 | 79,77 | 80,31 | 78,86 | 79,48 | -0,39% | 3.549.449,00 |
| 07.05.2025 | 78,78 | 80,49 | 78,78 | 79,79 | 0,11% | 2.510.383,00 |
| 06.05.2025 | 78,33 | 80,48 | 77,95 | 79,70 | 1,72% | 2.910.467,00 |
| 05.05.2025 | 78,63 | 79,15 | 78,13 | 78,35 | -1,42% | 3.537.956,00 |
| 02.05.2025 | 79,44 | 79,84 | 78,28 | 79,48 | 1,04% | 2.203.339,00 |
| 01.05.2025 | 79,34 | 80,59 | 78,49 | 78,66 | -1,59% | 4.684.509,00 |
| 30.04.2025 | 80,66 | 80,71 | 77,75 | 79,93 | -2,06% | 4.465.550,00 |
| 29.04.2025 | 80,56 | 81,69 | 80,40 | 81,61 | 0,88% | 3.076.736,00 |
| 28.04.2025 | 81,15 | 81,34 | 80,27 | 80,90 | -0,16% | 3.615.089,00 |
| 25.04.2025 | 81,60 | 81,99 | 80,47 | 81,03 | -0,84% | 2.886.118,00 |
| 24.04.2025 | 81,76 | 82,53 | 81,08 | 81,72 | -0,15% | 2.634.538,00 |
| 23.04.2025 | 83,09 | 83,93 | 81,18 | 81,84 | -0,20% | 2.946.582,00 |
| 22.04.2025 | 81,35 | 82,62 | 80,88 | 82,00 | 2,18% | 1.839.883,00 |
| 21.04.2025 | 82,90 | 83,23 | 79,27 | 80,25 | -3,73% | 1.985.152,00 |
| 17.04.2025 | 83,53 | 84,76 | 83,26 | 83,36 | 0,40% | 2.125.183,00 |
| 16.04.2025 | 83,99 | 84,02 | 82,56 | 83,03 | -0,60% | 1.989.628,00 |
| 15.04.2025 | 84,25 | 84,50 | 83,39 | 83,53 | -0,17% | 1.651.118,00 |
| 14.04.2025 | 82,73 | 84,04 | 82,50 | 83,67 | 1,86% | 2.202.400,00 |
| 11.04.2025 | 81,07 | 82,47 | 79,99 | 82,14 | 1,12% | 2.495.281,00 |
| 10.04.2025 | 80,87 | 81,93 | 79,29 | 81,23 | -0,73% | 4.349.050,00 |
| 09.04.2025 | 77,35 | 82,13 | 75,17 | 81,83 | 5,32% | 5.342.834,00 |
| 08.04.2025 | 78,90 | 79,93 | 76,59 | 77,70 | 0,74% | 4.259.854,00 |
| 07.04.2025 | 76,89 | 79,00 | 74,67 | 77,13 | -0,77% | 4.481.393,00 |
| 04.04.2025 | 81,31 | 82,36 | 76,91 | 77,73 | -4,68% | 4.819.836,00 |
| 03.04.2025 | 82,93 | 83,53 | 81,35 | 81,55 | -2,67% | 2.666.732,00 |
| 02.04.2025 | 82,88 | 83,97 | 82,27 | 83,79 | 0,64% | 2.352.305,00 |
| 01.04.2025 | 82,14 | 83,38 | 82,08 | 83,26 | 1,17% | 2.208.169,00 |
| 31.03.2025 | 81,40 | 82,71 | 81,10 | 82,30 | 0,82% | 3.169.906,00 |
| 28.03.2025 | 81,26 | 82,40 | 80,76 | 81,63 | 1,14% | 1.907.341,00 |
| 27.03.2025 | 81,25 | 81,77 | 80,52 | 80,71 | -1,01% | 2.519.299,00 |
| 26.03.2025 | 81,44 | 81,87 | 81,06 | 81,53 | 0,14% | 2.168.468,00 |
| 25.03.2025 | 83,28 | 83,78 | 80,73 | 81,42 | -2,29% | 2.615.223,00 |
| 24.03.2025 | 83,47 | 84,56 | 83,25 | 83,33 | 0,42% | 2.446.264,00 |
| 21.03.2025 | 82,90 | 83,21 | 82,31 | 82,98 | -0,38% | 5.340.105,00 |
| 20.03.2025 | 82,96 | 83,69 | 82,71 | 83,30 | 0,20% | 3.100.569,00 |
| 19.03.2025 | 82,03 | 83,50 | 81,94 | 83,13 | 1,17% | 3.738.413,00 |
| 18.03.2025 | 81,53 | 82,37 | 81,42 | 82,17 | -0,07% | 3.348.575,00 |
| 17.03.2025 | 81,36 | 82,84 | 80,90 | 82,23 | 0,86% | 2.031.049,00 |
| 14.03.2025 | 80,21 | 81,64 | 79,83 | 81,53 | 2,24% | 2.287.104,00 |
| 13.03.2025 | 79,56 | 80,50 | 78,95 | 79,74 | 0,21% | 2.395.141,00 |
| 12.03.2025 | 79,10 | 80,53 | 78,43 | 79,57 | 1,30% | 3.191.274,00 |
| 11.03.2025 | 78,67 | 79,84 | 78,02 | 78,55 | -0,05% | 3.927.673,00 |
| 10.03.2025 | 78,12 | 78,67 | 76,90 | 78,59 | -0,63% | 6.025.340,00 |
| 07.03.2025 | 77,93 | 79,21 | 77,55 | 79,09 | 1,14% | 4.391.977,00 |
| 06.03.2025 | 80,45 | 80,78 | 77,48 | 78,20 | -4,24% | 3.705.206,00 |
| 05.03.2025 | 80,84 | 82,62 | 80,84 | 81,66 | 0,31% | 4.955.922,00 |
| 04.03.2025 | 81,67 | 82,58 | 80,44 | 81,41 | -0,43% | 3.373.628,00 |
| 03.03.2025 | 81,30 | 82,72 | 80,70 | 81,76 | 0,75% | 3.706.020,00 |
| 28.02.2025 | 81,79 | 82,22 | 79,86 | 81,15 | 0,56% | 6.051.845,00 |
| 27.02.2025 | 82,92 | 83,43 | 80,60 | 80,70 | -2,69% | 4.382.819,00 |
| 26.02.2025 | 82,76 | 84,89 | 82,59 | 82,93 | -0,36% | 3.602.271,00 |
| 25.02.2025 | 85,31 | 86,03 | 80,52 | 83,23 | -1,34% | 3.853.369,00 |
| 24.02.2025 | 83,67 | 84,68 | 83,21 | 84,36 | 0,48% | 2.279.795,00 |
| 21.02.2025 | 84,40 | 84,85 | 83,34 | 83,96 | -0,84% | 4.699.114,00 |
| 20.02.2025 | 85,65 | 86,18 | 84,34 | 84,67 | -1,32% | 2.213.098,00 |
| 19.02.2025 | 84,77 | 86,26 | 84,71 | 85,80 | 1,01% | 2.514.335,00 |
| 18.02.2025 | 83,71 | 85,24 | 83,70 | 84,94 | 1,48% | 2.637.575,00 |
| 14.02.2025 | 84,21 | 84,50 | 83,68 | 83,70 | -0,21% | 1.665.285,00 |
| 13.02.2025 | 84,26 | 84,44 | 83,11 | 83,88 | 0,10% | 2.132.577,00 |
| 12.02.2025 | 82,34 | 84,26 | 82,34 | 83,80 | 0,04% | 1.704.764,00 |
| 11.02.2025 | 83,54 | 83,86 | 82,66 | 83,77 | -0,14% | 2.341.534,00 |
| 10.02.2025 | 83,64 | 84,14 | 82,92 | 83,89 | 0,30% | 1.536.513,00 |
| 07.02.2025 | 83,92 | 84,72 | 83,55 | 83,64 | -0,35% | 1.545.103,00 |
| 06.02.2025 | 84,73 | 84,84 | 83,30 | 83,93 | -0,20% | 1.607.892,00 |
| 05.02.2025 | 83,95 | 84,80 | 83,51 | 84,10 | 0,84% | 1.572.343,00 |
| 04.02.2025 | 83,00 | 83,99 | 82,38 | 83,40 | -0,08% | 1.574.260,00 |
| 03.02.2025 | 82,51 | 83,76 | 81,99 | 83,47 | -0,08% | 2.065.514,00 |
| 31.01.2025 | 83,96 | 84,62 | 83,14 | 83,54 | -0,35% | 1.854.559,00 |
| 30.01.2025 | 82,70 | 84,38 | 81,82 | 83,83 | 2,61% | 2.923.564,00 |
| 29.01.2025 | 81,44 | 82,76 | 81,16 | 81,70 | -0,05% | 2.915.589,00 |
| 28.01.2025 | 82,78 | 83,19 | 80,66 | 81,74 | -0,43% | 3.509.483,00 |
| 27.01.2025 | 84,42 | 85,59 | 80,20 | 82,09 | -6,77% | 5.554.915,00 |
| 24.01.2025 | 87,67 | 88,34 | 87,14 | 88,05 | -0,14% | 2.211.353,00 |
| 23.01.2025 | 88,58 | 88,95 | 87,68 | 88,17 | -0,05% | 1.593.231,00 |
| 22.01.2025 | 90,59 | 90,98 | 88,07 | 88,21 | -2,41% | 2.388.664,00 |
| 21.01.2025 | 88,82 | 90,63 | 88,70 | 90,39 | 2,55% | 2.396.121,00 |
| 17.01.2025 | 88,30 | 88,79 | 87,48 | 88,14 | -0,38% | 2.714.179,00 |
| 16.01.2025 | 86,21 | 88,49 | 86,04 | 88,48 | 2,56% | 1.820.843,00 |
| 15.01.2025 | 86,53 | 87,19 | 86,01 | 86,27 | 1,42% | 1.834.849,00 |
| 14.01.2025 | 84,42 | 85,63 | 84,24 | 85,06 | 1,13% | 1.497.230,00 |
| 13.01.2025 | 84,14 | 84,50 | 83,25 | 84,11 | -0,14% | 1.984.520,00 |
| 10.01.2025 | 84,89 | 85,57 | 84,05 | 84,23 | -1,23% | 2.524.879,00 |
| 08.01.2025 | 85,30 | 85,73 | 84,08 | 85,28 | -0,15% | 2.174.610,00 |