76,499$
-1,61%
Echtzeit-Aktienkurs Public Service Enterprise Group Inc.
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 77,20 | 77,34 | 76,09 | 76,44 | -1,68% | 3.080.842,00 |
| 14.05.2026 | 76,75 | 77,76 | 76,71 | 77,75 | 0,69% | 3.520.087,00 |
| 13.05.2026 | 78,09 | 78,26 | 76,60 | 77,22 | -1,78% | 3.186.270,00 |
| 12.05.2026 | 77,38 | 79,08 | 76,97 | 78,62 | 1,21% | 6.466.895,00 |
| 11.05.2026 | 77,31 | 77,92 | 77,14 | 77,68 | 0,71% | 4.238.702,00 |
| 08.05.2026 | 78,00 | 78,49 | 77,03 | 77,13 | -0,90% | 3.509.826,00 |
| 07.05.2026 | 78,94 | 79,12 | 77,46 | 77,83 | -1,92% | 3.156.815,00 |
| 06.05.2026 | 80,14 | 80,14 | 78,73 | 79,35 | -0,48% | 3.369.153,00 |
| 05.05.2026 | 81,07 | 81,36 | 79,70 | 79,73 | -0,89% | 2.865.039,00 |
| 04.05.2026 | 79,54 | 80,86 | 79,26 | 80,45 | 0,37% | 2.625.464,00 |
| 01.05.2026 | 81,60 | 82,16 | 80,15 | 80,15 | -1,85% | 2.966.718,00 |
| 30.04.2026 | 80,00 | 81,75 | 79,64 | 81,66 | 2,60% | 3.270.641,00 |
| 29.04.2026 | 80,04 | 80,64 | 78,78 | 79,59 | -1,33% | 2.993.450,00 |
| 28.04.2026 | 80,74 | 81,08 | 80,15 | 80,66 | 0,56% | 1.400.418,00 |
| 27.04.2026 | 80,93 | 81,22 | 80,19 | 80,21 | -0,66% | 1.616.885,00 |
| 24.04.2026 | 79,91 | 81,00 | 79,42 | 80,74 | 0,72% | 2.018.477,00 |
| 23.04.2026 | 78,87 | 80,25 | 78,87 | 80,16 | 2,10% | 2.120.829,00 |
| 22.04.2026 | 79,31 | 79,89 | 78,01 | 78,51 | -0,06% | 2.203.372,00 |
| 21.04.2026 | 80,69 | 81,11 | 78,21 | 78,56 | -2,70% | 2.665.654,00 |
| 20.04.2026 | 81,36 | 81,97 | 80,40 | 80,74 | -1,03% | 1.717.962,00 |
| 17.04.2026 | 81,65 | 82,18 | 80,86 | 81,58 | -0,56% | 3.023.317,00 |
| 16.04.2026 | 80,82 | 82,11 | 80,50 | 82,04 | 1,36% | 2.313.489,00 |
| 15.04.2026 | 80,79 | 81,58 | 80,19 | 80,94 | -1,35% | 2.673.823,00 |
| 14.04.2026 | 81,23 | 82,32 | 80,64 | 82,05 | 0,97% | 2.240.124,00 |
| 13.04.2026 | 82,56 | 82,98 | 80,72 | 81,26 | -2,25% | 2.000.358,00 |
| 10.04.2026 | 83,92 | 84,38 | 82,85 | 83,13 | -0,95% | 1.865.965,00 |
| 09.04.2026 | 82,70 | 84,47 | 82,70 | 83,93 | 1,49% | 2.807.574,00 |
| 08.04.2026 | 81,52 | 82,85 | 81,10 | 82,70 | 1,34% | 2.694.429,00 |
| 07.04.2026 | 80,96 | 81,71 | 80,85 | 81,61 | 0,69% | 1.838.873,00 |
| 06.04.2026 | 81,58 | 82,05 | 80,94 | 81,05 | -0,94% | 1.573.197,00 |
| 02.04.2026 | 81,23 | 82,19 | 80,83 | 81,82 | 0,73% | 1.984.606,00 |
| 01.04.2026 | 80,45 | 81,66 | 80,44 | 81,23 | 0,35% | 2.441.415,00 |
| 31.03.2026 | 81,73 | 81,73 | 80,19 | 80,95 | -0,54% | 3.464.754,00 |
| 30.03.2026 | 81,69 | 82,16 | 81,06 | 81,39 | 0,84% | 2.650.133,00 |
| 27.03.2026 | 80,58 | 81,58 | 80,12 | 80,71 | 0,26% | 2.188.372,00 |
| 26.03.2026 | 80,62 | 81,23 | 80,30 | 80,50 | -0,70% | 1.853.046,00 |
| 25.03.2026 | 81,09 | 81,64 | 80,49 | 81,07 | 1,10% | 3.752.494,00 |
| 24.03.2026 | 79,43 | 80,90 | 79,15 | 80,19 | 0,46% | 4.807.506,00 |
| 23.03.2026 | 80,61 | 80,73 | 79,46 | 79,82 | 0,48% | 2.329.022,00 |
| 20.03.2026 | 82,78 | 83,03 | 79,12 | 79,44 | -4,03% | 7.033.107,00 |
| 19.03.2026 | 83,85 | 84,18 | 82,16 | 82,78 | -1,70% | 3.286.156,00 |
| 18.03.2026 | 84,44 | 84,71 | 83,93 | 84,21 | -0,63% | 2.201.730,00 |
| 17.03.2026 | 85,51 | 85,80 | 84,56 | 84,74 | -0,16% | 2.239.455,00 |
| 16.03.2026 | 84,75 | 85,00 | 83,86 | 84,88 | 1,37% | 2.216.438,00 |
| 13.03.2026 | 82,95 | 84,43 | 82,95 | 83,73 | 1,53% | 2.396.816,00 |
| 12.03.2026 | 82,51 | 83,52 | 82,06 | 82,47 | 0,19% | 2.597.662,00 |
| 11.03.2026 | 83,06 | 83,32 | 82,16 | 82,31 | -1,15% | 2.564.486,00 |
| 10.03.2026 | 83,20 | 83,83 | 82,45 | 83,27 | -0,92% | 2.540.174,00 |
| 09.03.2026 | 83,29 | 84,16 | 81,95 | 84,04 | 0,83% | 3.023.253,00 |
| 06.03.2026 | 83,45 | 83,70 | 82,40 | 83,35 | -0,68% | 2.159.807,00 |
| 05.03.2026 | 83,38 | 84,27 | 82,89 | 83,92 | 0,01% | 3.249.284,00 |
| 04.03.2026 | 83,82 | 84,33 | 83,12 | 83,91 | -0,06% | 3.284.511,00 |
| 03.03.2026 | 83,20 | 84,72 | 81,33 | 83,96 | -0,64% | 3.396.966,00 |
| 02.03.2026 | 85,96 | 86,33 | 84,33 | 84,50 | -1,82% | 3.689.192,00 |
| 27.02.2026 | 85,93 | 86,46 | 85,21 | 86,07 | 0,26% | 3.862.631,00 |
| 26.02.2026 | 86,50 | 87,63 | 85,09 | 85,85 | -0,14% | 4.043.891,00 |
| 25.02.2026 | 86,50 | 86,82 | 84,91 | 85,97 | -0,31% | 3.091.644,00 |
| 24.02.2026 | 86,26 | 86,47 | 84,99 | 86,24 | -0,08% | 1.765.719,00 |
| 23.02.2026 | 86,03 | 86,67 | 85,43 | 86,31 | 0,86% | 1.946.819,00 |
| 20.02.2026 | 85,95 | 86,00 | 84,82 | 85,57 | -0,13% | 2.663.283,00 |
| 19.02.2026 | 84,72 | 85,74 | 84,38 | 85,68 | 1,56% | 1.672.791,00 |
| 18.02.2026 | 86,83 | 87,14 | 84,26 | 84,36 | -2,98% | 2.403.366,00 |
| 17.02.2026 | 87,22 | 87,53 | 86,46 | 86,95 | 0,67% | 2.799.059,00 |
| 13.02.2026 | 84,54 | 87,24 | 84,37 | 86,37 | 2,16% | 3.467.576,00 |
| 12.02.2026 | 84,15 | 85,71 | 84,11 | 84,54 | 0,46% | 2.201.348,00 |
| 11.02.2026 | 83,20 | 84,21 | 82,61 | 84,15 | 1,14% | 1.801.158,00 |
| 10.02.2026 | 81,35 | 83,36 | 81,25 | 83,20 | 2,49% | 1.482.294,00 |
| 09.02.2026 | 80,45 | 81,29 | 80,05 | 81,18 | 0,66% | 1.635.067,00 |
| 06.02.2026 | 80,89 | 81,58 | 80,00 | 80,65 | 1,08% | 1.715.681,00 |
| 05.02.2026 | 80,61 | 80,65 | 79,51 | 79,79 | -0,44% | 3.113.684,00 |
| 04.02.2026 | 81,99 | 82,03 | 79,74 | 80,14 | -1,74% | 4.319.212,00 |
| 03.02.2026 | 80,54 | 82,62 | 80,45 | 81,56 | 1,56% | 2.641.838,00 |
| 02.02.2026 | 82,10 | 82,39 | 79,95 | 80,31 | -2,49% | 4.488.028,00 |
| 30.01.2026 | 81,60 | 82,42 | 80,97 | 82,36 | 0,44% | 4.723.050,00 |
| 29.01.2026 | 81,81 | 82,48 | 80,89 | 82,00 | 0,68% | 4.253.898,00 |
| 28.01.2026 | 80,43 | 81,90 | 80,13 | 81,45 | 1,28% | 3.638.230,00 |
| 27.01.2026 | 78,87 | 80,48 | 78,47 | 80,42 | 1,73% | 2.534.430,00 |
| 26.01.2026 | 78,22 | 79,34 | 78,12 | 79,05 | 0,98% | 2.325.158,00 |
| 23.01.2026 | 79,25 | 79,71 | 77,90 | 78,28 | -1,41% | 3.367.049,00 |
| 22.01.2026 | 79,34 | 79,88 | 78,62 | 79,40 | -0,46% | 4.449.040,00 |
| 21.01.2026 | 79,97 | 80,09 | 78,36 | 79,77 | 0,50% | 4.529.107,00 |
| 20.01.2026 | 79,96 | 80,26 | 78,70 | 79,37 | 0,97% | 4.487.411,00 |
| 19.01.2026 | 78,36 | 78,60 | 78,26 | 78,60 | -1,03% | - |
| 16.01.2026 | 78,94 | 79,60 | 78,35 | 79,42 | 0,01% | 3.469.520,00 |
| 15.01.2026 | 79,25 | 79,76 | 79,07 | 79,41 | 0,63% | 2.468.323,00 |
| 14.01.2026 | 78,81 | 79,18 | 78,30 | 78,91 | 0,23% | 3.498.541,00 |
| 13.01.2026 | 78,37 | 79,47 | 78,04 | 78,73 | 0,17% | 2.290.795,00 |
| 12.01.2026 | 78,61 | 79,25 | 77,97 | 78,60 | -0,10% | 2.504.626,00 |
| 09.01.2026 | 77,88 | 79,83 | 77,88 | 78,68 | 1,61% | 3.736.726,00 |
| 08.01.2026 | 77,59 | 78,97 | 77,31 | 77,43 | -0,19% | 2.986.407,00 |
| 07.01.2026 | 79,16 | 79,24 | 77,39 | 77,58 | -1,30% | 3.065.484,00 |
| 06.01.2026 | 79,23 | 79,95 | 78,46 | 78,60 | -0,93% | 2.528.693,00 |
| 05.01.2026 | 80,91 | 80,93 | 78,22 | 79,34 | -2,04% | 3.067.925,00 |
| 02.01.2026 | 80,67 | 81,40 | 79,86 | 80,99 | 0,86% | 1.782.648,00 |
| 31.12.2025 | 80,94 | 81,04 | 80,27 | 80,30 | -0,75% | 1.606.190,00 |
| 30.12.2025 | 80,73 | 81,09 | 80,50 | 80,91 | 0,27% | 1.260.756,00 |
| 29.12.2025 | 80,34 | 81,04 | 80,31 | 80,69 | 0,37% | 2.053.404,00 |
| 26.12.2025 | 80,71 | 80,81 | 80,15 | 80,39 | -0,41% | 910.170,00 |
| 24.12.2025 | 80,44 | 80,86 | 79,62 | 80,72 | 0,36% | 749.881,00 |
| 23.12.2025 | 80,75 | 81,02 | 79,51 | 80,43 | -0,36% | 2.570.771,00 |