89,080$
-0,27%
Echtzeit-Aktienkurs Pinnacle West Capital Corp.
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 89,66 | 90,32 | 89,01 | 89,07 | -0,28% | 1.430.698,00 |
| 08.01.2026 | 87,64 | 89,39 | 87,29 | 89,32 | 2,20% | 1.532.802,00 |
| 07.01.2026 | 89,46 | 89,65 | 87,20 | 87,40 | -2,07% | 783.197,00 |
| 06.01.2026 | 87,86 | 89,27 | 87,71 | 89,25 | 1,77% | 980.520,00 |
| 05.01.2026 | 87,67 | 87,73 | 86,33 | 87,70 | -0,50% | 1.336.991,00 |
| 02.01.2026 | 88,79 | 88,95 | 87,81 | 88,14 | -0,63% | 1.033.354,00 |
| 31.12.2025 | 89,29 | 89,32 | 88,58 | 88,70 | -0,63% | 661.387,00 |
| 30.12.2025 | 89,15 | 89,49 | 88,98 | 89,26 | 0,44% | 826.251,00 |
| 29.12.2025 | 88,10 | 89,38 | 88,10 | 88,87 | 0,53% | 1.293.027,00 |
| 26.12.2025 | 88,35 | 88,74 | 88,09 | 88,40 | 0,05% | 462.413,00 |
| 24.12.2025 | 88,33 | 88,47 | 87,91 | 88,36 | 0,37% | 306.100,00 |
| 23.12.2025 | 87,58 | 88,25 | 87,30 | 88,03 | 0,39% | 904.920,00 |
| 22.12.2025 | 87,07 | 87,91 | 86,82 | 87,69 | 0,45% | 907.843,00 |
| 19.12.2025 | 87,81 | 88,58 | 87,17 | 87,30 | -1,41% | 2.381.149,00 |
| 18.12.2025 | 88,82 | 89,25 | 88,08 | 88,55 | -0,40% | 1.618.610,00 |
| 17.12.2025 | 87,80 | 89,08 | 87,58 | 88,91 | 1,24% | 1.435.263,00 |
| 16.12.2025 | 87,65 | 88,39 | 87,36 | 87,82 | -0,62% | 893.928,00 |
| 15.12.2025 | 88,24 | 88,56 | 87,59 | 88,37 | 0,64% | 1.078.349,00 |
| 12.12.2025 | 86,72 | 87,84 | 86,72 | 87,81 | 1,22% | 1.188.803,00 |
| 11.12.2025 | 86,85 | 87,64 | 86,45 | 86,75 | 0,23% | 866.263,00 |
| 10.12.2025 | 87,28 | 87,50 | 86,18 | 86,55 | -0,52% | 1.069.525,00 |
| 09.12.2025 | 87,83 | 88,25 | 86,98 | 87,00 | -0,37% | 1.106.875,00 |
| 08.12.2025 | 87,88 | 87,89 | 86,83 | 87,32 | -0,96% | 1.489.013,00 |
| 05.12.2025 | 87,89 | 88,43 | 87,57 | 88,17 | 0,10% | 1.201.695,00 |
| 04.12.2025 | 88,34 | 89,00 | 87,96 | 88,08 | -0,61% | 1.670.844,00 |
| 03.12.2025 | 88,55 | 89,36 | 88,12 | 88,62 | 0,09% | 1.098.305,00 |
| 02.12.2025 | 89,39 | 89,66 | 88,48 | 88,54 | -0,87% | 1.197.589,00 |
| 01.12.2025 | 90,10 | 90,49 | 89,15 | 89,32 | -1,69% | 968.179,00 |
| 28.11.2025 | 90,57 | 90,97 | 90,53 | 90,86 | 0,30% | 326.946,00 |
| 26.11.2025 | 89,74 | 90,72 | 89,74 | 90,59 | 1,22% | 706.954,00 |
| 25.11.2025 | 89,52 | 90,59 | 89,31 | 89,50 | 0,07% | 901.191,00 |
| 24.11.2025 | 89,09 | 89,63 | 88,24 | 89,44 | 0,33% | 1.935.026,00 |
| 21.11.2025 | 89,63 | 90,51 | 89,00 | 89,15 | -0,21% | 1.884.652,00 |
| 20.11.2025 | 88,84 | 89,83 | 88,59 | 89,34 | 0,70% | 1.325.383,00 |
| 19.11.2025 | 89,63 | 89,63 | 88,32 | 88,72 | -0,74% | 1.427.857,00 |
| 18.11.2025 | 89,41 | 90,20 | 89,01 | 89,38 | 0,25% | 1.160.164,00 |
| 17.11.2025 | 88,50 | 89,33 | 88,00 | 89,16 | 0,87% | 1.641.281,00 |
| 14.11.2025 | 89,14 | 89,14 | 87,75 | 88,39 | -0,48% | 1.524.907,00 |
| 13.11.2025 | 89,02 | 89,14 | 88,09 | 88,82 | -0,18% | 2.114.879,00 |
| 12.11.2025 | 88,68 | 89,10 | 88,44 | 88,98 | 0,24% | 1.180.038,00 |
| 11.11.2025 | 88,29 | 88,83 | 87,57 | 88,77 | 1,21% | 1.880.694,00 |
| 10.11.2025 | 87,64 | 87,98 | 87,05 | 87,71 | -0,30% | 1.820.639,00 |
| 07.11.2025 | 87,60 | 88,22 | 86,73 | 87,97 | 0,38% | 1.498.617,00 |
| 06.11.2025 | 88,53 | 88,92 | 87,60 | 87,64 | -0,93% | 949.288,00 |
| 05.11.2025 | 89,00 | 89,36 | 87,98 | 88,46 | -1,01% | 1.510.393,00 |
| 04.11.2025 | 89,60 | 90,53 | 88,87 | 89,36 | -0,10% | 1.970.703,00 |
| 03.11.2025 | 89,16 | 89,95 | 87,22 | 89,45 | 1,05% | 2.387.151,00 |
| 31.10.2025 | 88,54 | 89,23 | 88,26 | 88,52 | -1,15% | 1.969.160,00 |
| 30.10.2025 | 89,29 | 90,27 | 88,85 | 89,55 | 0,48% | 1.230.842,00 |
| 29.10.2025 | 90,51 | 90,85 | 88,92 | 89,12 | -1,72% | 1.447.465,00 |
| 28.10.2025 | 91,20 | 91,41 | 90,37 | 90,68 | -1,22% | 1.105.404,00 |
| 27.10.2025 | 92,18 | 92,18 | 90,89 | 91,80 | -0,35% | 833.461,00 |
| 24.10.2025 | 92,80 | 92,80 | 91,96 | 92,12 | -0,48% | 784.218,00 |
| 23.10.2025 | 92,90 | 93,39 | 92,03 | 92,56 | -0,06% | 1.488.358,00 |
| 22.10.2025 | 92,60 | 93,08 | 91,95 | 92,62 | 0,42% | 1.072.509,00 |
| 21.10.2025 | 92,85 | 93,13 | 91,95 | 92,23 | -0,54% | 1.294.645,00 |
| 20.10.2025 | 93,95 | 93,95 | 91,54 | 92,73 | -0,45% | 1.397.735,00 |
| 17.10.2025 | 93,20 | 93,60 | 92,49 | 93,15 | 0,16% | 747.364,00 |
| 16.10.2025 | 93,50 | 94,45 | 92,85 | 93,00 | -0,76% | 1.128.543,00 |
| 15.10.2025 | 93,50 | 94,10 | 93,21 | 93,71 | 0,28% | 1.171.088,00 |
| 14.10.2025 | 92,22 | 93,73 | 92,14 | 93,45 | 1,43% | 906.154,00 |
| 13.10.2025 | 92,03 | 92,71 | 91,40 | 92,13 | -0,30% | 637.674,00 |
| 10.10.2025 | 91,94 | 92,56 | 91,39 | 92,41 | 0,90% | 616.131,00 |
| 09.10.2025 | 92,13 | 92,44 | 91,50 | 91,59 | -0,39% | 698.179,00 |
| 08.10.2025 | 92,28 | 92,50 | 91,45 | 91,95 | -0,03% | 1.373.579,00 |
| 07.10.2025 | 91,02 | 92,16 | 91,01 | 91,98 | 1,28% | 1.237.156,00 |
| 06.10.2025 | 89,95 | 91,21 | 89,85 | 90,82 | 0,72% | 1.339.916,00 |
| 03.10.2025 | 88,60 | 90,53 | 88,16 | 90,17 | 2,59% | 123.368,00 |
| 02.10.2025 | 87,89 | 88,38 | 87,24 | 87,89 | -0,33% | 1.120.248,00 |
| 01.10.2025 | 89,79 | 90,06 | 88,01 | 88,18 | -1,65% | 958.434,00 |
| 30.09.2025 | 87,67 | 89,73 | 87,54 | 89,66 | 2,29% | 1.589.992,00 |
| 29.09.2025 | 86,76 | 87,85 | 86,31 | 87,65 | 1,03% | 1.252.720,00 |
| 26.09.2025 | 86,56 | 86,86 | 85,91 | 86,76 | 0,79% | 1.657.001,00 |
| 25.09.2025 | 87,33 | 87,57 | 85,92 | 86,08 | -1,22% | 1.032.337,00 |
| 24.09.2025 | 87,20 | 87,69 | 86,90 | 87,14 | 0,06% | 872.781,00 |
| 23.09.2025 | 86,43 | 87,10 | 86,07 | 87,09 | 0,96% | 731.477,00 |
| 22.09.2025 | 86,37 | 86,63 | 86,05 | 86,26 | -0,30% | 640.142,00 |
| 19.09.2025 | 86,16 | 87,07 | 85,70 | 86,52 | 0,76% | 1.529.204,00 |
| 18.09.2025 | 85,75 | 86,42 | 85,32 | 85,87 | -0,28% | 956.893,00 |
| 17.09.2025 | 86,50 | 86,85 | 85,86 | 86,11 | 0,24% | 861.510,00 |
| 16.09.2025 | 87,13 | 87,24 | 85,79 | 85,90 | -1,74% | 895.508,00 |
| 15.09.2025 | 88,20 | 88,35 | 87,39 | 87,42 | -0,87% | 849.114,00 |
| 12.09.2025 | 88,09 | 88,51 | 88,07 | 88,19 | -0,20% | 758.982,00 |
| 11.09.2025 | 87,76 | 88,52 | 87,00 | 88,37 | 0,86% | 955.515,00 |
| 10.09.2025 | 87,38 | 87,93 | 87,17 | 87,62 | 0,27% | 828.550,00 |
| 09.09.2025 | 86,84 | 87,89 | 86,84 | 87,38 | -0,52% | 1.835.526,00 |
| 08.09.2025 | 88,84 | 88,84 | 87,45 | 87,84 | -1,30% | 862.857,00 |
| 05.09.2025 | 89,53 | 89,82 | 88,70 | 89,00 | -0,31% | 567.462,00 |
| 04.09.2025 | 88,95 | 89,49 | 88,71 | 89,28 | 0,62% | 805.529,00 |
| 03.09.2025 | 88,46 | 89,30 | 88,29 | 88,73 | -0,08% | 720.862,00 |
| 02.09.2025 | 89,15 | 89,27 | 88,47 | 88,80 | -0,63% | 871.020,00 |
| 29.08.2025 | 89,51 | 90,37 | 89,13 | 89,36 | 0,04% | 784.263,00 |
| 28.08.2025 | 90,00 | 90,32 | 88,97 | 89,32 | -1,23% | 1.097.688,00 |
| 27.08.2025 | 89,92 | 90,56 | 89,92 | 90,43 | 0,52% | 1.067.380,00 |
| 26.08.2025 | 90,12 | 90,61 | 89,72 | 89,96 | -0,02% | 816.020,00 |
| 25.08.2025 | 91,15 | 91,15 | 89,92 | 89,98 | -1,50% | 761.256,00 |
| 22.08.2025 | 91,66 | 91,95 | 90,92 | 91,35 | 0,21% | 959.954,00 |
| 21.08.2025 | 92,31 | 92,50 | 91,11 | 91,16 | -1,25% | 865.800,00 |
| 20.08.2025 | 92,78 | 93,14 | 91,98 | 92,31 | 0,26% | 1.063.628,00 |
| 19.08.2025 | 90,37 | 92,09 | 90,37 | 92,07 | 1,93% | 467.754,00 |