91,070$
-4,35%
Echtzeit-Aktienkurs Pinnacle West Capital Corp.
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 95,43 | 95,69 | 90,50 | 91,07 | -4,35% | 104.512,00 |
| 03.04.2025 | 95,41 | 96,50 | 95,04 | 95,21 | -0,23% | 1.073.378,00 |
| 02.04.2025 | 95,23 | 95,84 | 94,51 | 95,43 | 0,16% | 662.266,00 |
| 01.04.2025 | 95,14 | 95,34 | 94,23 | 95,28 | 0,03% | 858.263,00 |
| 31.03.2025 | 94,56 | 95,83 | 94,50 | 95,25 | 1,15% | 899.703,00 |
| 28.03.2025 | 93,45 | 95,04 | 93,32 | 94,17 | 1,24% | 1.537.013,00 |
| 27.03.2025 | 93,18 | 93,96 | 92,90 | 93,02 | 0,03% | 1.039.006,00 |
| 26.03.2025 | 92,03 | 93,18 | 91,56 | 92,99 | 1,62% | 927.034,00 |
| 25.03.2025 | 92,97 | 92,97 | 90,98 | 91,51 | -1,70% | 1.152.730,00 |
| 24.03.2025 | 93,38 | 94,23 | 92,91 | 93,09 | -0,71% | 1.168.258,00 |
| 21.03.2025 | 93,84 | 94,71 | 93,25 | 93,76 | -0,47% | 2.078.638,00 |
| 20.03.2025 | 93,86 | 94,52 | 93,80 | 94,20 | 0,00% | 1.001.038,00 |
| 19.03.2025 | 93,44 | 94,51 | 93,10 | 94,20 | 0,88% | 1.318.850,00 |
| 18.03.2025 | 93,91 | 94,28 | 92,95 | 93,38 | -0,93% | 1.113.018,00 |
| 17.03.2025 | 93,75 | 94,86 | 93,69 | 94,26 | 0,59% | 937.769,00 |
| 14.03.2025 | 91,76 | 93,86 | 91,60 | 93,71 | 2,06% | 1.134.807,00 |
| 13.03.2025 | 91,26 | 92,37 | 91,16 | 91,82 | 0,65% | 843.630,00 |
| 12.03.2025 | 90,50 | 91,76 | 90,12 | 91,23 | 0,29% | 893.878,00 |
| 11.03.2025 | 92,01 | 92,29 | 90,67 | 90,97 | -1,25% | 1.320.268,00 |
| 10.03.2025 | 92,43 | 93,62 | 91,03 | 92,12 | 0,14% | 1.283.507,00 |
| 07.03.2025 | 90,82 | 92,67 | 90,55 | 91,99 | 1,36% | 1.131.234,00 |
| 06.03.2025 | 90,63 | 91,02 | 89,48 | 90,76 | -0,31% | 902.261,00 |
| 05.03.2025 | 90,96 | 92,09 | 90,63 | 91,04 | -0,83% | 1.027.268,00 |
| 04.03.2025 | 94,48 | 94,57 | 91,77 | 91,80 | -2,53% | 1.288.031,00 |
| 03.03.2025 | 92,59 | 94,27 | 92,19 | 94,18 | 1,77% | 1.290.818,00 |
| 28.02.2025 | 91,70 | 92,56 | 91,14 | 92,54 | 1,85% | 938.189,00 |
| 27.02.2025 | 91,28 | 92,27 | 90,68 | 90,86 | -0,85% | 1.117.520,00 |
| 26.02.2025 | 92,58 | 93,22 | 91,49 | 91,64 | -1,63% | 1.279.545,00 |
| 25.02.2025 | 93,25 | 93,54 | 91,94 | 93,16 | 1,14% | 1.341.701,00 |
| 24.02.2025 | 91,65 | 92,56 | 91,08 | 92,11 | 0,58% | 1.193.841,00 |
| 21.02.2025 | 90,55 | 91,79 | 90,55 | 91,58 | 0,89% | 1.148.678,00 |
| 20.02.2025 | 90,09 | 91,08 | 89,47 | 90,77 | 0,41% | 733.425,00 |
| 19.02.2025 | 89,80 | 90,96 | 89,74 | 90,40 | 0,57% | 674.605,00 |
| 18.02.2025 | 89,26 | 90,03 | 89,00 | 89,89 | 0,71% | 857.500,00 |
| 14.02.2025 | 89,56 | 90,19 | 89,17 | 89,26 | -0,10% | 1.003.110,00 |
| 13.02.2025 | 89,00 | 89,67 | 88,80 | 89,35 | 0,38% | 669.844,00 |
| 12.02.2025 | 87,63 | 89,22 | 87,63 | 89,01 | -0,17% | 1.186.904,00 |
| 11.02.2025 | 87,18 | 89,22 | 87,16 | 89,16 | 1,51% | 589.977,00 |
| 10.02.2025 | 87,25 | 88,01 | 86,67 | 87,83 | 0,99% | 698.847,00 |
| 07.02.2025 | 87,74 | 88,22 | 86,84 | 86,97 | -0,89% | 1.026.407,00 |
| 06.02.2025 | 88,20 | 88,63 | 87,64 | 87,75 | -0,61% | 557.351,00 |
| 05.02.2025 | 87,42 | 88,64 | 87,36 | 88,29 | 1,34% | 929.115,00 |
| 04.02.2025 | 86,29 | 87,62 | 85,41 | 87,12 | 0,35% | 1.050.894,00 |
| 03.02.2025 | 85,81 | 87,06 | 85,03 | 86,82 | -0,16% | 777.231,00 |
| 31.01.2025 | 86,81 | 87,27 | 86,41 | 86,96 | -0,20% | 1.137.042,00 |
| 30.01.2025 | 86,90 | 87,31 | 86,58 | 87,13 | 1,43% | 592.859,00 |
| 29.01.2025 | 86,39 | 87,00 | 85,83 | 85,90 | -0,68% | 575.551,00 |
| 28.01.2025 | 87,02 | 87,95 | 86,03 | 86,49 | -1,13% | 913.656,00 |
| 27.01.2025 | 86,45 | 87,53 | 84,28 | 87,48 | 2,03% | 1.460.976,00 |
| 24.01.2025 | 84,91 | 86,10 | 84,76 | 85,74 | 0,43% | 1.751.708,00 |
| 23.01.2025 | 86,11 | 86,16 | 85,23 | 85,37 | -0,69% | 1.123.704,00 |
| 22.01.2025 | 87,70 | 87,71 | 85,85 | 85,96 | -2,32% | 1.123.290,00 |
| 21.01.2025 | 87,25 | 88,49 | 87,07 | 88,00 | 1,57% | 1.046.905,00 |
| 17.01.2025 | 86,15 | 87,06 | 86,15 | 86,64 | 0,23% | 751.159,00 |
| 16.01.2025 | 84,23 | 86,63 | 84,23 | 86,44 | 2,40% | 1.214.505,00 |
| 15.01.2025 | 84,19 | 84,83 | 83,79 | 84,41 | 1,41% | 1.031.879,00 |
| 14.01.2025 | 82,72 | 83,70 | 82,54 | 83,24 | 0,85% | 1.110.902,00 |
| 13.01.2025 | 81,83 | 82,95 | 81,47 | 82,54 | 0,95% | 1.039.961,00 |
| 10.01.2025 | 83,19 | 83,28 | 81,67 | 81,76 | -2,21% | 1.256.772,00 |
| 08.01.2025 | 82,84 | 83,87 | 82,09 | 83,61 | 0,49% | 978.292,00 |
| 07.01.2025 | 83,10 | 83,96 | 82,79 | 83,20 | 0,13% | 959.841,00 |
| 06.01.2025 | 83,63 | 83,99 | 82,90 | 83,09 | -1,38% | 1.604.512,00 |
| 03.01.2025 | 84,41 | 85,15 | 84,09 | 84,25 | -0,07% | 770.096,00 |
| 02.01.2025 | 85,48 | 85,63 | 84,08 | 84,31 | -0,54% | 804.400,00 |
| 31.12.2024 | 84,84 | 85,36 | 84,31 | 84,77 | -0,04% | 599.109,00 |
| 30.12.2024 | 85,10 | 85,10 | 84,00 | 84,80 | -0,18% | 717.171,00 |
| 27.12.2024 | 84,77 | 85,80 | 84,75 | 84,95 | -0,57% | 642.630,00 |
| 26.12.2024 | 85,20 | 85,79 | 84,84 | 85,44 | -0,20% | 782.490,00 |
| 24.12.2024 | 85,24 | 85,85 | 84,92 | 85,61 | 0,72% | 359.421,00 |
| 23.12.2024 | 84,79 | 85,34 | 84,13 | 85,00 | 0,05% | 1.043.228,00 |
| 20.12.2024 | 84,36 | 85,66 | 84,09 | 84,96 | 0,43% | 1.900.565,00 |
| 19.12.2024 | 84,06 | 85,72 | 84,05 | 84,60 | 0,68% | 1.252.163,00 |
| 18.12.2024 | 85,80 | 86,07 | 83,97 | 84,03 | -2,40% | 1.320.613,00 |
| 17.12.2024 | 85,47 | 86,98 | 85,20 | 86,10 | 0,09% | 1.232.054,00 |
| 16.12.2024 | 87,37 | 87,59 | 85,98 | 86,02 | -1,75% | 1.202.020,00 |
| 13.12.2024 | 88,37 | 88,84 | 87,49 | 87,55 | -1,31% | 1.008.616,00 |
| 12.12.2024 | 88,67 | 90,33 | 88,64 | 88,71 | -0,20% | 967.932,00 |
| 11.12.2024 | 90,55 | 90,60 | 88,67 | 88,89 | -1,51% | 955.730,00 |
| 10.12.2024 | 90,15 | 90,75 | 88,91 | 90,25 | -0,21% | 1.030.765,00 |
| 09.12.2024 | 91,24 | 91,73 | 90,38 | 90,44 | -1,26% | 944.189,00 |
| 06.12.2024 | 92,59 | 93,09 | 91,43 | 91,59 | -0,93% | 746.651,00 |
| 05.12.2024 | 91,95 | 93,23 | 91,45 | 92,45 | 0,39% | 891.374,00 |
| 04.12.2024 | 91,49 | 92,74 | 90,70 | 92,09 | 0,89% | 1.271.163,00 |
| 03.12.2024 | 92,50 | 92,99 | 91,25 | 91,28 | -1,23% | 978.609,00 |
| 02.12.2024 | 93,71 | 94,20 | 92,15 | 92,42 | -1,37% | 868.638,00 |
| 29.11.2024 | 95,18 | 95,18 | 93,70 | 93,70 | -0,87% | 507.868,00 |
| 27.11.2024 | 94,35 | 95,42 | 93,78 | 94,52 | 0,77% | 1.181.283,00 |
| 26.11.2024 | 93,30 | 93,81 | 92,71 | 93,80 | 0,99% | 1.037.361,00 |
| 25.11.2024 | 93,25 | 94,04 | 92,57 | 92,88 | -0,05% | 1.187.147,00 |
| 22.11.2024 | 94,00 | 94,38 | 92,86 | 92,93 | -0,73% | 1.297.474,00 |
| 21.11.2024 | 91,51 | 93,63 | 91,48 | 93,61 | 1,98% | 90.312,00 |
| 20.11.2024 | 90,59 | 91,80 | 90,54 | 91,79 | 0,92% | 867.469,00 |
| 19.11.2024 | 91,49 | 91,51 | 89,87 | 90,95 | -0,69% | 1.371.515,00 |
| 18.11.2024 | 91,02 | 92,41 | 90,56 | 91,58 | -0,33% | 1.644.846,00 |
| 15.11.2024 | 90,89 | 92,08 | 90,53 | 91,88 | 1,12% | 3.587.423,00 |
| 14.11.2024 | 90,89 | 91,51 | 90,62 | 90,86 | -0,39% | 988.440,00 |
| 13.11.2024 | 91,25 | 91,60 | 90,53 | 91,22 | 0,33% | 1.330.949,00 |
| 12.11.2024 | 91,96 | 92,21 | 90,77 | 90,92 | -1,08% | 1.250.146,00 |
| 11.11.2024 | 91,02 | 93,12 | 91,02 | 91,91 | 0,11% | 1.413.433,00 |
| 08.11.2024 | 89,52 | 92,13 | 89,40 | 91,81 | 2,90% | 1.873.905,00 |