61,778$
-0,15%
Echtzeit-Aktienkurs Public Service Enterprise Group Inc.
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 61,75 | 62,03 | 61,32 | 61,87 | 0,86% | 2.277.703,00 |
| 29.03.2023 | 60,41 | 61,43 | 60,29 | 61,34 | 2,44% | 3.131.127,00 |
| 28.03.2023 | 59,05 | 60,45 | 59,03 | 59,88 | 1,11% | 2.047.525,00 |
| 27.03.2023 | 59,28 | 59,99 | 59,10 | 59,22 | 0,75% | 2.200.181,00 |
| 24.03.2023 | 56,92 | 58,83 | 56,57 | 58,78 | 3,60% | 1.906.173,00 |
| 23.03.2023 | 57,02 | 57,78 | 56,43 | 56,74 | -0,68% | 2.032.359,00 |
| 22.03.2023 | 58,43 | 58,70 | 57,10 | 57,13 | -2,39% | 2.195.560,00 |
| 21.03.2023 | 59,48 | 59,65 | 57,56 | 58,53 | -1,33% | 2.849.550,00 |
| 20.03.2023 | 58,78 | 59,46 | 58,63 | 59,32 | 1,35% | 2.959.330,00 |
| 17.03.2023 | 58,97 | 59,18 | 58,03 | 58,53 | -1,10% | 6.263.427,00 |
| 16.03.2023 | 58,03 | 59,26 | 57,91 | 59,18 | 0,96% | 3.194.817,00 |
| 15.03.2023 | 58,08 | 59,07 | 57,59 | 58,62 | 0,17% | 3.621.606,00 |
| 14.03.2023 | 57,76 | 58,86 | 57,41 | 58,52 | 2,54% | 3.673.186,00 |
| 13.03.2023 | 56,19 | 58,30 | 56,08 | 57,07 | 1,26% | 4.790.269,00 |
| 10.03.2023 | 57,97 | 57,97 | 56,18 | 56,36 | -2,42% | 2.767.455,00 |
| 09.03.2023 | 58,64 | 59,25 | 57,60 | 57,76 | -2,15% | 2.134.380,00 |
| 08.03.2023 | 58,54 | 59,21 | 58,19 | 59,03 | 0,82% | 2.637.413,00 |
| 07.03.2023 | 60,20 | 60,25 | 58,23 | 58,55 | -2,58% | 2.951.077,00 |
| 06.03.2023 | 60,35 | 61,15 | 59,87 | 60,10 | -0,45% | 2.479.159,00 |
| 03.03.2023 | 60,07 | 60,39 | 59,41 | 60,37 | 0,84% | 3.152.977,00 |
| 02.03.2023 | 58,38 | 59,89 | 58,28 | 59,87 | 2,27% | 2.480.904,00 |
| 01.03.2023 | 60,56 | 60,56 | 58,52 | 58,54 | -3,13% | 2.830.730,00 |
| 28.02.2023 | 61,17 | 61,69 | 60,36 | 60,43 | -1,77% | 3.077.156,00 |
| 27.02.2023 | 61,42 | 62,88 | 61,23 | 61,52 | 0,61% | 3.602.024,00 |
| 24.02.2023 | 60,24 | 61,30 | 59,89 | 61,15 | 1,01% | 3.010.184,00 |
| 23.02.2023 | 61,22 | 61,41 | 60,11 | 60,54 | -0,43% | 2.813.923,00 |
| 22.02.2023 | 61,24 | 61,54 | 60,43 | 60,80 | -0,57% | 2.543.797,00 |
| 21.02.2023 | 61,32 | 62,11 | 60,73 | 61,15 | -1,74% | 3.013.595,00 |
| 17.02.2023 | 61,88 | 62,54 | 61,21 | 62,23 | 0,74% | 2.762.069,00 |
| 16.02.2023 | 61,04 | 61,87 | 60,40 | 61,77 | 0,02% | 1.859.302,00 |
| 15.02.2023 | 60,89 | 61,91 | 60,83 | 61,76 | 0,98% | 1.939.772,00 |
| 14.02.2023 | 61,24 | 61,62 | 60,72 | 61,16 | -0,24% | 1.800.743,00 |
| 13.02.2023 | 60,88 | 61,36 | 60,66 | 61,31 | 1,09% | 1.281.803,00 |
| 10.02.2023 | 59,76 | 60,73 | 59,54 | 60,65 | 1,83% | 2.335.359,00 |
| 09.02.2023 | 60,34 | 60,68 | 59,48 | 59,56 | -0,96% | 2.107.019,00 |
| 08.02.2023 | 60,63 | 60,73 | 59,84 | 60,14 | -1,43% | 1.577.913,00 |
| 07.02.2023 | 60,93 | 61,23 | 60,01 | 61,01 | -0,44% | 1.391.958,00 |
| 06.02.2023 | 60,60 | 61,37 | 60,38 | 61,28 | 0,71% | 1.798.621,00 |
| 03.02.2023 | 61,61 | 61,77 | 59,65 | 60,85 | -2,06% | 2.121.676,00 |
| 02.02.2023 | 61,98 | 62,39 | 61,30 | 62,13 | 0,52% | 2.533.526,00 |
| 01.02.2023 | 61,51 | 62,28 | 61,00 | 61,81 | -0,19% | 2.647.149,00 |
| 31.01.2023 | 61,45 | 61,96 | 60,63 | 61,93 | 1,36% | 3.245.335,00 |
| 30.01.2023 | 60,33 | 61,59 | 60,24 | 61,10 | 0,78% | 2.230.953,00 |
| 27.01.2023 | 60,96 | 61,21 | 60,55 | 60,63 | -0,66% | 2.074.999,00 |
| 26.01.2023 | 60,63 | 61,18 | 60,48 | 61,03 | 0,30% | 1.635.104,00 |
| 25.01.2023 | 60,41 | 60,91 | 59,97 | 60,85 | -0,16% | 1.358.380,00 |
| 24.01.2023 | 60,42 | 61,11 | 59,85 | 60,95 | 0,10% | 1.481.530,00 |
| 23.01.2023 | 60,33 | 61,54 | 60,08 | 60,89 | 0,76% | 2.013.346,00 |
| 20.01.2023 | 59,90 | 60,47 | 58,97 | 60,43 | 0,68% | 2.210.551,00 |
| 19.01.2023 | 60,80 | 60,86 | 59,84 | 60,02 | -1,33% | 1.958.978,00 |
| 18.01.2023 | 62,85 | 62,96 | 60,76 | 60,83 | -3,29% | 2.447.198,00 |
| 17.01.2023 | 62,77 | 63,20 | 62,72 | 62,90 | 0,38% | 2.883.596,00 |
| 13.01.2023 | 62,49 | 63,01 | 62,24 | 62,66 | -0,21% | 2.031.844,00 |
| 12.01.2023 | 64,20 | 64,26 | 62,65 | 62,79 | -1,84% | 2.546.193,00 |
| 11.01.2023 | 63,70 | 64,25 | 63,60 | 63,97 | 0,47% | 1.665.858,00 |
| 10.01.2023 | 63,33 | 63,76 | 63,02 | 63,67 | 0,28% | 1.416.400,00 |
| 09.01.2023 | 62,50 | 63,76 | 62,46 | 63,49 | 1,36% | 2.308.312,00 |
| 06.01.2023 | 61,90 | 62,86 | 61,71 | 62,64 | 2,49% | 2.248.379,00 |
| 05.01.2023 | 62,02 | 62,24 | 60,82 | 61,12 | -2,22% | 2.379.555,00 |
| 04.01.2023 | 62,41 | 63,11 | 62,17 | 62,51 | 0,74% | 1.960.496,00 |
| 03.01.2023 | 61,47 | 62,08 | 60,34 | 62,05 | 1,27% | 2.220.400,00 |
| 30.12.2022 | 61,86 | 61,89 | 60,68 | 61,27 | -0,91% | 1.815.254,00 |
| 29.12.2022 | 61,65 | 62,07 | 61,53 | 61,83 | 0,88% | 1.353.523,00 |
| 28.12.2022 | 61,92 | 62,36 | 61,23 | 61,29 | -0,84% | 1.819.236,00 |
| 27.12.2022 | 61,22 | 61,96 | 60,94 | 61,81 | 1,20% | 1.791.980,00 |
| 23.12.2022 | 59,98 | 61,12 | 59,98 | 61,08 | 1,58% | 1.341.366,00 |
| 22.12.2022 | 60,26 | 60,40 | 59,07 | 60,13 | -0,61% | 1.787.131,00 |
| 21.12.2022 | 59,40 | 60,52 | 59,36 | 60,50 | 2,18% | 1.692.388,00 |
| 20.12.2022 | 59,28 | 59,70 | 58,83 | 59,21 | -0,25% | 1.903.343,00 |
| 19.12.2022 | 59,23 | 59,81 | 58,79 | 59,36 | 0,20% | 1.995.111,00 |
| 16.12.2022 | 59,53 | 59,67 | 58,33 | 59,24 | -1,82% | 5.283.989,00 |
| 15.12.2022 | 60,98 | 61,20 | 59,83 | 60,34 | -1,37% | 2.469.855,00 |
| 14.12.2022 | 61,29 | 62,12 | 60,66 | 61,18 | 0,10% | 1.984.877,00 |
| 13.12.2022 | 61,51 | 62,37 | 60,45 | 61,12 | 0,82% | 2.884.810,00 |
| 12.12.2022 | 60,12 | 60,65 | 59,72 | 60,62 | 1,42% | 2.869.211,00 |
| 09.12.2022 | 59,75 | 60,38 | 59,66 | 59,77 | -0,38% | 2.021.133,00 |
| 08.12.2022 | 59,39 | 60,04 | 59,09 | 60,00 | 0,08% | 2.050.795,00 |
| 07.12.2022 | 60,28 | 60,65 | 59,79 | 59,95 | -1,07% | 2.314.545,00 |
| 06.12.2022 | 60,33 | 60,62 | 59,55 | 60,60 | 0,55% | 3.143.227,00 |
| 05.12.2022 | 60,45 | 60,73 | 59,98 | 60,27 | -1,07% | 2.970.965,00 |
| 02.12.2022 | 59,69 | 60,93 | 59,68 | 60,92 | 0,86% | 3.755.701,00 |
| 01.12.2022 | 61,00 | 61,70 | 60,26 | 60,40 | -0,25% | 2.412.863,00 |
| 30.11.2022 | 58,20 | 60,82 | 58,20 | 60,55 | 3,88% | 10.096.128,00 |
| 29.11.2022 | 58,08 | 58,33 | 57,51 | 58,29 | -0,10% | 2.410.219,00 |
| 28.11.2022 | 58,72 | 59,07 | 58,07 | 58,35 | -1,47% | 2.738.899,00 |
| 25.11.2022 | 59,19 | 59,49 | 59,04 | 59,22 | 0,36% | 1.123.080,00 |
| 23.11.2022 | 58,29 | 59,03 | 58,15 | 59,01 | 1,13% | 2.166.574,00 |
| 22.11.2022 | 58,21 | 58,74 | 58,07 | 58,35 | 0,86% | 2.646.302,00 |
| 21.11.2022 | 57,73 | 58,23 | 57,52 | 57,85 | 0,28% | 2.140.416,00 |
| 18.11.2022 | 56,60 | 57,70 | 56,60 | 57,69 | 3,26% | 3.487.588,00 |
| 17.11.2022 | 56,84 | 57,12 | 55,64 | 55,87 | -3,32% | 3.140.134,00 |
| 16.11.2022 | 57,28 | 58,49 | 57,22 | 57,79 | 1,19% | 3.418.640,00 |
| 15.11.2022 | 57,65 | 57,99 | 56,48 | 57,11 | -0,44% | 3.622.368,00 |
| 14.11.2022 | 57,00 | 57,75 | 56,06 | 57,36 | -1,60% | 7.448.251,00 |
| 11.11.2022 | 59,34 | 59,35 | 57,67 | 58,29 | -2,07% | 4.936.025,00 |
| 10.11.2022 | 58,91 | 59,63 | 58,11 | 59,52 | 3,93% | 4.473.156,00 |
| 09.11.2022 | 57,56 | 57,60 | 56,96 | 57,27 | -1,00% | 5.133.079,00 |
| 08.11.2022 | 57,47 | 58,24 | 57,02 | 57,85 | 0,94% | 5.497.767,00 |
| 07.11.2022 | 57,94 | 58,26 | 56,52 | 57,31 | -1,00% | 3.265.605,00 |
| 04.11.2022 | 57,14 | 58,03 | 56,58 | 57,89 | 1,45% | 3.259.549,00 |