41,190$
-0,99%
Echtzeit-Aktienkurs PNM Resources
Bid:
Ask:
Aktienkurse zur PNM Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 41,59 | 41,69 | 41,12 | 41,19 | -0,99% | 56.264,00 |
| 05.09.2024 | 41,67 | 41,82 | 41,36 | 41,60 | 0,41% | 58.477,00 |
| 04.09.2024 | 41,58 | 41,76 | 41,28 | 41,43 | 0,16% | 58.040,00 |
| 03.09.2024 | 40,96 | 41,55 | 40,75 | 41,37 | 0,94% | 61.413,00 |
| 30.08.2024 | 40,88 | 41,05 | 40,52 | 40,98 | 0,56% | 45.685,00 |
| 29.08.2024 | 40,96 | 40,96 | 40,50 | 40,75 | -0,40% | 72.712,00 |
| 28.08.2024 | 40,90 | 41,24 | 40,90 | 40,92 | 0,55% | 79.492,00 |
| 27.08.2024 | 40,92 | 40,96 | 40,68 | 40,69 | -0,80% | 64.985,00 |
| 26.08.2024 | 40,98 | 41,38 | 40,93 | 41,02 | 0,24% | 40.177,00 |
| 23.08.2024 | 40,67 | 41,35 | 40,64 | 40,92 | 0,44% | 86.453,00 |
| 22.08.2024 | 40,93 | 41,01 | 40,67 | 40,74 | -0,07% | 86.566,00 |
| 21.08.2024 | 40,86 | 40,86 | 40,53 | 40,77 | 0,37% | 46.348,00 |
| 20.08.2024 | 40,31 | 40,81 | 40,27 | 40,62 | 0,12% | 98.488,00 |
| 19.08.2024 | 40,15 | 40,85 | 40,15 | 40,57 | -0,32% | 46.879,00 |
| 16.08.2024 | 40,78 | 40,91 | 40,53 | 40,70 | -0,49% | 47.851,00 |
| 15.08.2024 | 40,14 | 41,10 | 40,09 | 40,90 | 1,19% | 79.145,00 |
| 14.08.2024 | 40,51 | 40,58 | 40,11 | 40,42 | -0,86% | 137.787,00 |
| 13.08.2024 | 40,17 | 40,78 | 40,17 | 40,77 | 2,00% | 99.251,00 |
| 12.08.2024 | 40,34 | 40,34 | 39,83 | 39,97 | -1,67% | 46.419,00 |
| 09.08.2024 | 40,16 | 40,73 | 39,77 | 40,65 | 0,54% | 39.499,00 |
| 08.08.2024 | 40,00 | 40,69 | 40,00 | 40,43 | 0,75% | 90.918,00 |
| 07.08.2024 | 40,25 | 40,77 | 39,91 | 40,13 | -0,10% | 131.790,00 |
| 06.08.2024 | 40,55 | 40,73 | 39,78 | 40,17 | -0,45% | 105.850,00 |
| 05.08.2024 | 40,35 | 40,58 | 39,64 | 40,35 | -3,40% | 80.221,00 |
| 02.08.2024 | 42,00 | 42,25 | 41,30 | 41,77 | -1,04% | 512.372,00 |
| 01.08.2024 | 41,86 | 42,31 | 41,49 | 42,21 | 1,52% | 651.579,00 |
| 31.07.2024 | 42,00 | 42,20 | 41,53 | 41,58 | -0,19% | 841.591,00 |
| 30.07.2024 | 41,03 | 41,67 | 40,87 | 41,66 | 1,54% | 956.960,00 |
| 29.07.2024 | 40,89 | 41,41 | 40,74 | 41,03 | 0,61% | 881.681,00 |
| 26.07.2024 | 40,96 | 40,98 | 40,47 | 40,78 | -0,15% | 535.410,00 |
| 25.07.2024 | 41,00 | 41,31 | 40,61 | 40,84 | 0,32% | 924.549,00 |
| 24.07.2024 | 40,33 | 40,84 | 40,20 | 40,71 | 1,42% | 833.773,00 |
| 23.07.2024 | 40,23 | 40,39 | 39,99 | 40,14 | -0,30% | 512.186,00 |
| 22.07.2024 | 40,25 | 40,36 | 39,83 | 40,26 | 1,23% | 597.758,00 |
| 19.07.2024 | 39,94 | 39,94 | 39,34 | 39,77 | -0,15% | 398.629,00 |
| 18.07.2024 | 39,78 | 40,48 | 39,72 | 39,83 | -0,23% | 608.472,00 |
| 17.07.2024 | 39,24 | 40,31 | 38,97 | 39,92 | 2,33% | 974.858,00 |
| 16.07.2024 | 38,86 | 39,24 | 37,46 | 39,01 | 1,06% | 669.905,00 |
| 15.07.2024 | 38,69 | 38,88 | 38,44 | 38,60 | -0,28% | 475.379,00 |
| 12.07.2024 | 38,58 | 39,16 | 38,58 | 38,71 | 0,89% | 721.396,00 |
| 11.07.2024 | 37,52 | 38,45 | 37,52 | 38,37 | 3,45% | 829.000,00 |
| 10.07.2024 | 36,64 | 37,11 | 36,44 | 37,09 | 1,78% | 423.954,00 |
| 09.07.2024 | 35,97 | 36,49 | 35,89 | 36,44 | 0,94% | 347.765,00 |
| 08.07.2024 | 36,42 | 36,58 | 36,07 | 36,10 | -0,36% | 359.300,00 |
| 05.07.2024 | 36,02 | 36,34 | 35,70 | 36,23 | 0,67% | 523.582,00 |
| 03.07.2024 | 36,26 | 36,36 | 35,89 | 35,99 | -0,58% | 239.828,00 |
| 02.07.2024 | 36,40 | 36,51 | 36,08 | 36,20 | -0,25% | 258.601,00 |
| 01.07.2024 | 37,07 | 37,24 | 36,08 | 36,29 | -1,81% | 463.420,00 |
| 28.06.2024 | 37,14 | 37,36 | 36,91 | 36,96 | 0,08% | 2.166.672,00 |
| 27.06.2024 | 36,67 | 37,01 | 36,50 | 36,93 | 0,96% | 660.967,00 |
| 26.06.2024 | 36,13 | 36,61 | 35,88 | 36,58 | 0,66% | 700.014,00 |
| 25.06.2024 | 36,69 | 36,81 | 36,17 | 36,34 | -1,17% | 526.228,00 |
| 24.06.2024 | 36,43 | 37,00 | 36,39 | 36,77 | 1,41% | 518.443,00 |
| 21.06.2024 | 36,51 | 36,82 | 36,14 | 36,26 | -0,38% | 1.926.565,00 |
| 20.06.2024 | 35,56 | 36,45 | 35,56 | 36,40 | 2,10% | 937.662,00 |
| 18.06.2024 | 36,71 | 36,79 | 35,58 | 35,65 | -3,34% | 971.889,00 |
| 17.06.2024 | 37,38 | 37,45 | 36,79 | 36,88 | -1,81% | 585.535,00 |
| 14.06.2024 | 37,71 | 37,91 | 37,51 | 37,56 | -1,13% | 523.605,00 |
| 13.06.2024 | 37,60 | 38,19 | 37,43 | 37,99 | 0,93% | 666.354,00 |
| 12.06.2024 | 37,80 | 38,01 | 37,42 | 37,64 | 1,16% | 716.786,00 |
| 11.06.2024 | 36,98 | 37,29 | 36,89 | 37,21 | -0,16% | 446.589,00 |
| 10.06.2024 | 37,06 | 37,39 | 36,91 | 37,27 | 0,19% | 382.722,00 |
| 07.06.2024 | 37,27 | 37,54 | 36,91 | 37,20 | -0,80% | 571.208,00 |
| 06.06.2024 | 37,92 | 38,01 | 37,39 | 37,50 | -1,00% | 752.848,00 |
| 05.06.2024 | 38,15 | 38,57 | 37,77 | 37,88 | 0,11% | 1.820.752,00 |
| 04.06.2024 | 36,51 | 38,25 | 36,02 | 37,84 | -0,63% | 1.975.180,00 |
| 03.06.2024 | 38,34 | 38,77 | 37,92 | 38,08 | -0,68% | 272.530,00 |
| 31.05.2024 | 37,55 | 38,35 | 37,55 | 38,34 | 2,62% | 505.896,00 |
| 30.05.2024 | 36,66 | 37,37 | 36,53 | 37,36 | 2,08% | 417.619,00 |
| 29.05.2024 | 36,86 | 36,98 | 36,53 | 36,60 | -1,40% | 439.055,00 |
| 28.05.2024 | 37,42 | 37,53 | 36,92 | 37,12 | -0,30% | 391.012,00 |
| 24.05.2024 | 36,96 | 37,33 | 36,53 | 37,23 | 1,09% | 409.771,00 |
| 23.05.2024 | 37,47 | 37,47 | 36,75 | 36,83 | -2,31% | 422.950,00 |
| 22.05.2024 | 38,67 | 38,83 | 37,64 | 37,70 | -2,94% | 430.123,00 |
| 21.05.2024 | 38,41 | 38,87 | 38,39 | 38,84 | 0,78% | 424.931,00 |
| 20.05.2024 | 38,39 | 38,60 | 38,39 | 38,54 | 0,13% | 503.910,00 |
| 17.05.2024 | 38,49 | 38,59 | 38,28 | 38,49 | 0,03% | 439.617,00 |
| 16.05.2024 | 38,14 | 38,65 | 38,00 | 38,48 | 0,65% | 467.047,00 |
| 15.05.2024 | 38,23 | 38,26 | 38,05 | 38,23 | 0,68% | 283.326,00 |
| 14.05.2024 | 38,27 | 38,34 | 37,72 | 37,97 | 0,05% | 310.230,00 |
| 13.05.2024 | 37,99 | 38,25 | 37,85 | 37,95 | 0,05% | 375.627,00 |
| 10.05.2024 | 38,29 | 38,37 | 37,65 | 37,93 | -0,73% | 426.589,00 |
| 09.05.2024 | 38,00 | 38,31 | 37,68 | 38,21 | 0,63% | 560.680,00 |
| 08.05.2024 | 38,33 | 38,37 | 37,75 | 37,97 | -1,17% | 495.955,00 |
| 07.05.2024 | 38,35 | 38,50 | 37,95 | 38,42 | 0,50% | 953.514,00 |
| 06.05.2024 | 38,07 | 38,47 | 37,77 | 38,23 | 1,19% | 1.040.955,00 |
| 03.05.2024 | 38,06 | 38,12 | 37,50 | 37,78 | 0,19% | 459.839,00 |
| 02.05.2024 | 37,69 | 37,90 | 37,44 | 37,71 | 0,86% | 595.981,00 |
| 01.05.2024 | 37,26 | 37,63 | 36,93 | 37,39 | 0,89% | 857.235,00 |
| 30.04.2024 | 35,80 | 37,57 | 35,36 | 37,06 | 0,00% | 1.032.651,00 |
| 29.04.2024 | 36,45 | 37,09 | 36,31 | 37,06 | 2,04% | 697.176,00 |
| 26.04.2024 | 36,43 | 36,50 | 36,09 | 36,32 | 0,00% | 499.863,00 |
| 25.04.2024 | 36,25 | 36,37 | 35,88 | 36,32 | -0,85% | 593.851,00 |
| 24.04.2024 | 36,09 | 36,66 | 35,89 | 36,63 | 0,94% | 523.602,00 |
| 23.04.2024 | 36,65 | 37,16 | 36,26 | 36,29 | -1,09% | 454.266,00 |
| 22.04.2024 | 36,62 | 36,85 | 36,43 | 36,69 | 0,22% | 333.897,00 |
| 19.04.2024 | 35,99 | 36,69 | 35,91 | 36,61 | 1,36% | 835.771,00 |
| 18.04.2024 | 35,97 | 36,25 | 35,79 | 36,12 | 0,64% | 455.175,00 |
| 17.04.2024 | 36,07 | 36,10 | 35,57 | 35,89 | -0,22% | 573.486,00 |
| 16.04.2024 | 35,80 | 36,04 | 35,52 | 35,97 | -0,53% | 763.078,00 |