72,597$
-2,21%
Echtzeit-Aktienkurs Public Service Enterprise Group Inc.
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 73,31 | 73,48 | 72,10 | 72,63 | -2,16% | - |
| 08.09.2026 | 73,70 | 74,65 | 73,63 | 74,24 | 0,73% | 2.449.072,00 |
| 04.09.2026 | 73,56 | 74,35 | 73,40 | 73,70 | -0,15% | 2.016.402,00 |
| 03.09.2026 | 73,66 | 74,06 | 73,48 | 73,81 | 0,67% | 3.196.274,00 |
| 02.09.2026 | 73,47 | 73,72 | 72,70 | 73,32 | -0,22% | 4.116.145,00 |
| 01.09.2026 | 73,68 | 73,89 | 73,14 | 73,48 | 0,20% | 3.581.459,00 |
| 31.08.2026 | 72,79 | 73,72 | 72,72 | 73,33 | 0,19% | 6.914.275,00 |
| 28.08.2026 | 73,90 | 73,99 | 72,77 | 73,19 | -0,19% | 2.284.228,00 |
| 27.08.2026 | 73,20 | 73,47 | 72,90 | 73,33 | -0,95% | 1.809.333,00 |
| 26.08.2026 | 73,46 | 74,34 | 73,46 | 74,03 | 1,02% | 1.685.045,00 |
| 25.08.2026 | 73,76 | 73,85 | 73,21 | 73,28 | -0,34% | 1.274.767,00 |
| 24.08.2026 | 72,89 | 73,58 | 72,53 | 73,53 | 1,27% | 1.610.113,00 |
| 21.08.2026 | 74,93 | 74,97 | 72,60 | 72,61 | -2,69% | 2.357.237,00 |
| 20.08.2026 | 74,96 | 75,55 | 74,59 | 74,62 | -0,94% | 2.063.215,00 |
| 19.08.2026 | 76,09 | 76,30 | 75,26 | 75,33 | -0,36% | 2.091.939,00 |
| 18.08.2026 | 76,26 | 76,62 | 75,53 | 75,60 | -0,01% | 2.540.019,00 |
| 17.08.2026 | 75,82 | 75,87 | 75,12 | 75,61 | -0,57% | 3.857.990,00 |
| 14.08.2026 | 75,65 | 76,36 | 75,60 | 76,04 | 0,14% | 1.434.207,00 |
| 13.08.2026 | 75,83 | 76,55 | 75,67 | 75,93 | 0,08% | 1.963.891,00 |
| 12.08.2026 | 75,48 | 76,12 | 75,34 | 75,87 | 0,88% | 2.016.510,00 |
| 11.08.2026 | 74,46 | 75,34 | 74,45 | 75,21 | 0,87% | 1.663.658,00 |
| 10.08.2026 | 75,45 | 75,50 | 74,23 | 74,56 | -1,45% | 2.687.465,00 |
| 07.08.2026 | 74,80 | 75,94 | 74,37 | 75,66 | 0,83% | 2.351.659,00 |
| 06.08.2026 | 76,06 | 76,46 | 74,92 | 75,04 | -0,66% | 2.729.801,00 |
| 05.08.2026 | 76,13 | 76,56 | 74,70 | 75,54 | -0,96% | 2.869.757,00 |
| 04.08.2026 | 75,88 | 77,00 | 74,20 | 76,27 | -0,46% | 7.069.697,00 |
| 03.08.2026 | 76,50 | 77,34 | 76,00 | 76,62 | -0,08% | 3.593.599,00 |
| 31.07.2026 | 77,65 | 77,74 | 76,62 | 76,68 | -1,12% | 3.667.614,00 |
| 30.07.2026 | 78,18 | 78,62 | 77,28 | 77,55 | -0,26% | 2.883.995,00 |
| 29.07.2026 | 78,50 | 79,07 | 77,35 | 77,75 | -1,52% | 2.968.543,00 |
| 28.07.2026 | 79,48 | 80,66 | 78,80 | 78,95 | -0,33% | 3.003.224,00 |
| 27.07.2026 | 79,52 | 80,04 | 78,81 | 79,21 | -0,75% | 3.246.876,00 |
| 24.07.2026 | 80,20 | 80,97 | 79,66 | 79,81 | 0,05% | 2.600.484,00 |
| 23.07.2026 | 79,08 | 80,11 | 78,91 | 79,77 | 0,24% | 2.139.179,00 |
| 22.07.2026 | 78,33 | 79,63 | 78,11 | 79,58 | 2,78% | 1.879.475,00 |
| 21.07.2026 | 77,46 | 77,85 | 76,78 | 77,43 | -0,51% | 2.387.123,00 |
| 20.07.2026 | 78,38 | 79,19 | 77,48 | 77,83 | -1,03% | 2.857.107,00 |
| 17.07.2026 | 80,32 | 81,16 | 78,29 | 78,64 | -1,12% | 2.956.166,00 |
| 16.07.2026 | 79,80 | 80,62 | 78,93 | 79,53 | -0,44% | 3.324.260,00 |
| 15.07.2026 | 80,46 | 81,20 | 79,39 | 79,88 | -0,77% | 3.409.087,00 |
| 14.07.2026 | 81,15 | 81,65 | 80,45 | 80,50 | -0,48% | 2.193.764,00 |
| 13.07.2026 | 80,62 | 81,38 | 80,40 | 80,89 | 0,42% | 3.404.662,00 |
| 10.07.2026 | 80,06 | 80,82 | 80,00 | 80,55 | 0,47% | 3.542.301,00 |
| 09.07.2026 | 81,57 | 81,69 | 80,10 | 80,17 | -1,34% | 2.188.369,00 |
| 08.07.2026 | 81,63 | 82,21 | 80,95 | 81,26 | -0,65% | 2.159.344,00 |
| 07.07.2026 | 81,54 | 82,66 | 81,18 | 81,79 | 1,24% | 3.583.714,00 |
| 06.07.2026 | 81,63 | 81,96 | 80,61 | 80,79 | -1,02% | 2.437.998,00 |
| 02.07.2026 | 80,46 | 81,79 | 80,08 | 81,62 | 1,68% | 4.603.317,00 |
| 01.07.2026 | 80,97 | 81,26 | 80,10 | 80,27 | -1,10% | 3.460.895,00 |
| 30.06.2026 | 81,97 | 82,55 | 81,12 | 81,16 | -1,54% | 3.556.613,00 |
| 29.06.2026 | 83,13 | 83,59 | 82,22 | 82,43 | -1,38% | 3.175.914,00 |
| 26.06.2026 | 83,12 | 83,70 | 82,76 | 83,58 | 1,15% | 3.092.896,00 |
| 25.06.2026 | 82,48 | 83,00 | 81,53 | 82,63 | 0,83% | 2.820.592,00 |
| 24.06.2026 | 82,00 | 82,21 | 81,21 | 81,95 | 0,69% | 3.275.291,00 |
| 23.06.2026 | 80,70 | 81,82 | 80,13 | 81,39 | 0,97% | 3.240.774,00 |
| 22.06.2026 | 80,03 | 80,98 | 79,68 | 80,61 | 1,07% | 2.301.718,00 |
| 19.06.2026 | 79,81 | 79,86 | 79,75 | 79,76 | -0,17% | - |
| 18.06.2026 | 79,33 | 80,89 | 79,30 | 79,89 | 0,62% | 6.403.245,00 |
| 17.06.2026 | 80,33 | 81,20 | 78,88 | 79,40 | -1,83% | 2.941.611,00 |
| 16.06.2026 | 80,44 | 81,66 | 80,30 | 80,88 | 0,91% | 2.001.493,00 |
| 15.06.2026 | 79,63 | 80,83 | 79,35 | 80,15 | 0,56% | 2.380.910,00 |
| 12.06.2026 | 79,14 | 80,04 | 79,11 | 79,70 | 1,17% | 2.563.551,00 |
| 11.06.2026 | 79,23 | 79,84 | 78,67 | 78,78 | 0,24% | 2.088.215,00 |
| 10.06.2026 | 79,00 | 79,05 | 78,20 | 78,59 | 0,00% | 2.450.804,00 |
| 09.06.2026 | 77,21 | 78,85 | 77,03 | 78,59 | 1,09% | 2.974.168,00 |
| 08.06.2026 | 79,30 | 79,79 | 77,70 | 77,74 | -2,19% | 2.661.516,00 |
| 05.06.2026 | 78,08 | 79,76 | 77,82 | 79,48 | 1,79% | 2.336.991,00 |
| 04.06.2026 | 78,17 | 78,77 | 77,25 | 78,08 | 0,42% | 2.808.690,00 |
| 03.06.2026 | 78,31 | 79,75 | 77,66 | 77,75 | -0,73% | 2.730.261,00 |
| 02.06.2026 | 77,12 | 78,35 | 77,00 | 78,32 | 2,15% | 3.690.992,00 |
| 01.06.2026 | 77,89 | 78,23 | 76,47 | 76,67 | -2,52% | 2.059.791,00 |
| 29.05.2026 | 79,11 | 79,43 | 78,16 | 78,65 | -0,63% | 4.909.304,00 |
| 28.05.2026 | 79,71 | 80,18 | 78,99 | 79,15 | -0,84% | 2.570.119,00 |
| 27.05.2026 | 79,70 | 80,22 | 79,31 | 79,82 | -0,31% | 2.358.155,00 |
| 26.05.2026 | 79,88 | 81,13 | 79,55 | 80,07 | 0,70% | 3.406.536,00 |
| 22.05.2026 | 78,77 | 79,79 | 78,48 | 79,51 | 1,31% | 2.008.966,00 |
| 21.05.2026 | 78,43 | 78,61 | 77,84 | 78,48 | 0,54% | 2.150.644,00 |
| 20.05.2026 | 78,20 | 78,64 | 77,49 | 78,06 | 0,94% | 2.527.970,00 |
| 19.05.2026 | 76,54 | 77,81 | 76,22 | 77,33 | 0,64% | 3.288.767,00 |
| 18.05.2026 | 76,85 | 77,44 | 76,05 | 76,84 | 0,52% | 2.477.047,00 |
| 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 |