81,414$
0,37%
Echtzeit-Aktienkurs Public Service Enterprise Group Inc.
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 82,40 | 82,80 | 81,02 | 81,11 | -1,52% | 2.118.138,00 |
| 18.11.2025 | 82,17 | 83,10 | 82,15 | 82,36 | -0,13% | 1.857.429,00 |
| 17.11.2025 | 82,97 | 82,97 | 81,71 | 82,47 | -0,45% | 2.567.510,00 |
| 14.11.2025 | 82,38 | 83,44 | 81,94 | 82,84 | 0,55% | 2.378.676,00 |
| 13.11.2025 | 83,48 | 83,64 | 82,18 | 82,39 | -1,36% | 2.268.342,00 |
| 12.11.2025 | 83,55 | 83,85 | 82,91 | 83,53 | -0,26% | 2.209.227,00 |
| 11.11.2025 | 83,08 | 83,79 | 82,83 | 83,75 | 0,61% | 1.319.921,00 |
| 10.11.2025 | 82,84 | 83,82 | 82,78 | 83,24 | -0,08% | 2.173.441,00 |
| 07.11.2025 | 82,22 | 83,31 | 81,69 | 83,31 | 1,10% | 3.764.324,00 |
| 06.11.2025 | 80,40 | 82,79 | 80,30 | 82,40 | 3,18% | 4.687.315,00 |
| 05.11.2025 | 81,98 | 82,26 | 79,29 | 79,86 | -2,40% | 3.629.009,00 |
| 04.11.2025 | 80,97 | 82,16 | 80,01 | 81,82 | 0,57% | 2.344.586,00 |
| 03.11.2025 | 80,82 | 81,87 | 79,56 | 81,36 | 0,99% | 3.974.555,00 |
| 31.10.2025 | 80,08 | 81,37 | 79,57 | 80,56 | -0,24% | 3.539.587,00 |
| 30.10.2025 | 80,16 | 81,41 | 80,00 | 80,75 | 0,57% | 2.527.001,00 |
| 29.10.2025 | 81,37 | 81,74 | 80,14 | 80,29 | -1,21% | 2.535.407,00 |
| 28.10.2025 | 83,16 | 83,47 | 81,25 | 81,27 | -2,61% | 2.157.010,00 |
| 27.10.2025 | 83,06 | 83,62 | 82,69 | 83,45 | 0,41% | 1.847.113,00 |
| 24.10.2025 | 83,50 | 83,50 | 82,67 | 83,11 | 0,21% | 3.082.020,00 |
| 23.10.2025 | 83,82 | 83,97 | 82,41 | 82,94 | -1,02% | 1.838.754,00 |
| 22.10.2025 | 84,02 | 84,09 | 83,11 | 83,79 | 0,81% | 2.024.843,00 |
| 21.10.2025 | 84,97 | 85,07 | 82,63 | 83,12 | -2,02% | 1.958.966,00 |
| 20.10.2025 | 84,99 | 86,09 | 84,52 | 84,83 | 0,27% | 2.151.778,00 |
| 17.10.2025 | 84,57 | 84,67 | 83,57 | 84,60 | 0,31% | - |
| 16.10.2025 | 85,21 | 85,93 | 83,95 | 84,34 | -0,46% | 2.647.722,00 |
| 15.10.2025 | 83,19 | 85,21 | 82,88 | 84,73 | 2,78% | 3.361.011,00 |
| 14.10.2025 | 81,51 | 83,32 | 81,49 | 82,44 | 0,86% | 2.588.863,00 |
| 13.10.2025 | 80,75 | 82,38 | 80,51 | 81,74 | 1,35% | 2.235.621,00 |
| 10.10.2025 | 81,69 | 82,33 | 80,20 | 80,65 | -0,92% | 2.713.160,00 |
| 09.10.2025 | 82,28 | 82,53 | 81,09 | 81,40 | -0,49% | 2.471.644,00 |
| 08.10.2025 | 80,78 | 82,67 | 80,25 | 81,80 | 1,59% | 3.850.936,00 |
| 07.10.2025 | 81,59 | 82,25 | 80,16 | 80,52 | -1,61% | 3.351.541,00 |
| 06.10.2025 | 82,50 | 82,58 | 80,12 | 81,84 | -0,20% | 3.741.484,00 |
| 03.10.2025 | 81,87 | 82,35 | 81,52 | 82,00 | 0,51% | 3.053.006,00 |
| 02.10.2025 | 82,39 | 82,72 | 81,13 | 81,58 | -1,18% | 3.159.077,00 |
| 01.10.2025 | 83,45 | 83,93 | 82,46 | 82,55 | -1,09% | 2.213.509,00 |
| 30.09.2025 | 83,02 | 83,49 | 82,60 | 83,46 | 0,51% | 2.568.813,00 |
| 29.09.2025 | 82,31 | 83,23 | 81,51 | 83,04 | 0,90% | 2.906.847,00 |
| 26.09.2025 | 81,19 | 82,33 | 80,96 | 82,30 | 1,76% | 2.326.361,00 |
| 25.09.2025 | 82,03 | 82,28 | 80,78 | 80,88 | -1,84% | 2.627.560,00 |
| 24.09.2025 | 82,32 | 82,80 | 82,09 | 82,40 | 0,23% | 2.460.283,00 |
| 23.09.2025 | 81,92 | 82,30 | 81,45 | 82,21 | 0,59% | 1.894.186,00 |
| 22.09.2025 | 81,65 | 82,05 | 80,69 | 81,73 | 0,16% | 2.331.381,00 |
| 19.09.2025 | 81,37 | 81,91 | 80,82 | 81,60 | 0,50% | 4.629.456,00 |
| 18.09.2025 | 80,61 | 81,91 | 80,15 | 81,19 | 0,94% | 2.426.337,00 |
| 17.09.2025 | 81,60 | 81,98 | 80,22 | 80,43 | -0,97% | 3.405.542,00 |
| 16.09.2025 | 82,58 | 82,93 | 81,13 | 81,22 | -2,11% | 1.707.305,00 |
| 15.09.2025 | 82,76 | 83,66 | 82,75 | 82,97 | 0,34% | 2.281.633,00 |
| 12.09.2025 | 81,86 | 82,92 | 81,84 | 82,69 | 0,80% | 1.703.320,00 |
| 11.09.2025 | 81,82 | 82,45 | 81,28 | 82,03 | 0,38% | 2.229.339,00 |
| 10.09.2025 | 80,21 | 81,94 | 80,00 | 81,72 | 2,16% | 4.373.277,00 |
| 09.09.2025 | 79,59 | 80,19 | 79,26 | 79,99 | -0,25% | 3.116.637,00 |
| 08.09.2025 | 81,17 | 81,18 | 79,75 | 80,19 | -1,15% | 3.007.565,00 |
| 05.09.2025 | 81,62 | 81,85 | 80,51 | 81,12 | -0,75% | 1.798.506,00 |
| 04.09.2025 | 81,86 | 82,46 | 80,88 | 81,73 | 0,47% | 2.478.725,00 |
| 03.09.2025 | 81,31 | 81,88 | 81,02 | 81,35 | -0,56% | 1.589.087,00 |
| 02.09.2025 | 81,77 | 82,01 | 81,28 | 81,81 | -0,63% | 2.395.276,00 |
| 29.08.2025 | 82,60 | 83,10 | 82,01 | 82,33 | -0,31% | 2.254.790,00 |
| 28.08.2025 | 82,71 | 83,13 | 82,15 | 82,59 | -0,30% | 2.046.085,00 |
| 27.08.2025 | 83,49 | 83,74 | 82,71 | 82,84 | -0,75% | 2.546.883,00 |
| 26.08.2025 | 82,61 | 83,48 | 82,38 | 83,47 | 1,05% | 6.505.515,00 |
| 25.08.2025 | 83,43 | 83,80 | 82,25 | 82,60 | -1,31% | 2.457.538,00 |
| 22.08.2025 | 83,68 | 83,99 | 83,01 | 83,70 | 0,49% | 3.117.087,00 |
| 21.08.2025 | 85,11 | 85,65 | 83,20 | 83,29 | -2,20% | 2.507.888,00 |
| 20.08.2025 | 84,65 | 85,57 | 84,57 | 85,16 | 0,67% | 2.540.963,00 |
| 19.08.2025 | 84,20 | 84,64 | 84,08 | 84,59 | 0,56% | 1.780.006,00 |
| 18.08.2025 | 85,32 | 85,54 | 83,97 | 84,12 | -1,41% | 2.494.199,00 |
| 15.08.2025 | 86,77 | 86,77 | 85,12 | 85,32 | -1,71% | 2.922.549,00 |
| 14.08.2025 | 87,57 | 87,57 | 86,64 | 86,80 | -0,99% | 1.452.832,00 |
| 13.08.2025 | 88,16 | 88,65 | 86,78 | 87,67 | -0,18% | 2.343.291,00 |
| 12.08.2025 | 86,71 | 88,19 | 86,51 | 87,83 | 1,49% | 2.214.934,00 |
| 11.08.2025 | 87,68 | 87,97 | 86,24 | 86,54 | -1,30% | 3.115.345,00 |
| 08.08.2025 | 87,97 | 88,19 | 87,09 | 87,68 | 0,24% | 2.400.788,00 |
| 07.08.2025 | 85,58 | 87,74 | 85,58 | 87,47 | 1,86% | 2.691.723,00 |
| 06.08.2025 | 88,20 | 88,62 | 85,85 | 85,87 | -2,61% | 4.032.363,00 |
| 05.08.2025 | 89,48 | 91,26 | 87,24 | 88,17 | -2,19% | 3.576.897,00 |
| 04.08.2025 | 89,40 | 90,66 | 89,26 | 90,14 | 1,32% | 2.475.891,00 |
| 01.08.2025 | 89,79 | 89,90 | 88,63 | 88,97 | -0,91% | 2.460.264,00 |
| 31.07.2025 | 88,28 | 90,09 | 88,14 | 89,79 | 1,02% | 2.448.414,00 |
| 30.07.2025 | 88,58 | 89,70 | 88,38 | 88,88 | 0,30% | 2.682.727,00 |
| 29.07.2025 | 87,37 | 88,67 | 87,01 | 88,61 | 1,92% | 2.072.015,00 |
| 28.07.2025 | 87,56 | 87,56 | 86,47 | 86,94 | -0,73% | 1.866.060,00 |
| 25.07.2025 | 86,97 | 87,74 | 86,74 | 87,58 | 0,75% | 1.917.996,00 |
| 24.07.2025 | 86,83 | 87,12 | 85,83 | 86,93 | 0,30% | 2.004.434,00 |
| 23.07.2025 | 86,85 | 88,03 | 86,15 | 86,67 | 1,03% | 3.649.774,00 |
| 22.07.2025 | 84,59 | 85,79 | 84,46 | 85,79 | 1,63% | 2.769.136,00 |
| 21.07.2025 | 84,46 | 85,42 | 84,27 | 84,41 | 0,12% | 2.445.912,00 |
| 18.07.2025 | 83,20 | 84,78 | 83,14 | 84,31 | 1,89% | 3.009.324,00 |
| 17.07.2025 | 81,93 | 83,41 | 81,82 | 82,75 | 0,71% | 2.510.046,00 |
| 16.07.2025 | 81,24 | 82,41 | 81,24 | 82,17 | 0,39% | 2.520.288,00 |
| 15.07.2025 | 82,72 | 82,98 | 81,53 | 81,85 | -1,39% | 3.581.824,00 |
| 14.07.2025 | 82,02 | 83,30 | 81,86 | 83,00 | 0,55% | 2.358.735,00 |
| 11.07.2025 | 81,23 | 82,73 | 81,19 | 82,55 | 0,47% | 1.870.769,00 |
| 10.07.2025 | 80,67 | 82,35 | 80,67 | 82,16 | 0,72% | 1.791.856,00 |
| 09.07.2025 | 81,69 | 81,94 | 80,66 | 81,57 | -0,04% | 1.848.369,00 |
| 08.07.2025 | 81,70 | 82,05 | 80,79 | 81,60 | -0,84% | 2.070.196,00 |
| 07.07.2025 | 82,55 | 82,62 | 81,66 | 82,29 | 1,38% | 2.275.597,00 |
| 03.07.2025 | 81,10 | 81,82 | 80,60 | 81,17 | -0,06% | 2.018.416,00 |
| 02.07.2025 | 82,67 | 82,75 | 81,13 | 81,22 | -1,99% | 2.221.920,00 |
| 01.07.2025 | 83,94 | 84,60 | 82,65 | 82,87 | -1,56% | 2.667.854,00 |