91,270$
-0,70%
Echtzeit-Aktienkurs Pinnacle West Capital Corp
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 92,01 | 92,31 | 91,03 | 91,34 | -0,62% | 1.463.127,00 |
| 14.08.2025 | 92,68 | 92,92 | 91,72 | 91,91 | -1,24% | 1.430.144,00 |
| 13.08.2025 | 92,61 | 93,07 | 91,18 | 93,06 | 0,66% | 1.471.237,00 |
| 12.08.2025 | 92,64 | 92,76 | 91,34 | 92,45 | -0,03% | 700.142,00 |
| 11.08.2025 | 92,69 | 93,14 | 91,97 | 92,48 | -0,15% | 697.729,00 |
| 08.08.2025 | 94,37 | 94,40 | 92,32 | 92,62 | -1,24% | 1.014.063,00 |
| 07.08.2025 | 92,95 | 94,44 | 92,95 | 93,78 | 1,32% | 1.214.538,00 |
| 06.08.2025 | 92,59 | 94,00 | 91,13 | 92,56 | 0,24% | 1.735.239,00 |
| 05.08.2025 | 92,40 | 92,74 | 91,94 | 92,34 | 0,11% | 1.471.144,00 |
| 04.08.2025 | 90,85 | 92,34 | 90,43 | 92,24 | 1,72% | 1.098.133,00 |
| 01.08.2025 | 90,30 | 91,08 | 89,80 | 90,68 | 0,07% | 1.188.539,00 |
| 31.07.2025 | 89,37 | 90,72 | 88,74 | 90,62 | 1,25% | 1.372.709,00 |
| 30.07.2025 | 90,23 | 90,58 | 89,02 | 89,50 | -0,41% | 786.885,00 |
| 29.07.2025 | 88,65 | 89,92 | 88,22 | 89,87 | 1,33% | 1.352.466,00 |
| 28.07.2025 | 91,06 | 91,13 | 88,69 | 88,69 | -2,44% | 1.431.164,00 |
| 25.07.2025 | 91,70 | 92,11 | 90,08 | 90,91 | -1,03% | 1.760.794,00 |
| 24.07.2025 | 93,04 | 93,23 | 91,82 | 91,86 | -1,33% | 1.405.381,00 |
| 23.07.2025 | 94,61 | 94,70 | 92,76 | 93,10 | -1,43% | 1.762.267,00 |
| 22.07.2025 | 93,30 | 94,60 | 93,30 | 94,45 | 1,40% | 1.097.793,00 |
| 21.07.2025 | 93,10 | 93,55 | 92,44 | 93,15 | 0,69% | 905.689,00 |
| 18.07.2025 | 91,89 | 92,78 | 91,89 | 92,51 | 1,05% | 1.015.958,00 |
| 17.07.2025 | 90,73 | 91,96 | 90,73 | 91,55 | 0,70% | 780.163,00 |
| 16.07.2025 | 90,00 | 91,15 | 89,91 | 90,91 | 1,00% | 757.621,00 |
| 15.07.2025 | 90,67 | 91,21 | 89,72 | 90,01 | -1,39% | 1.220.513,00 |
| 14.07.2025 | 90,62 | 91,99 | 90,53 | 91,28 | 0,26% | 776.990,00 |
| 11.07.2025 | 91,09 | 91,52 | 90,30 | 91,04 | -0,33% | 731.717,00 |
| 10.07.2025 | 89,27 | 91,66 | 89,27 | 91,34 | 1,53% | 1.085.741,00 |
| 09.07.2025 | 89,73 | 90,18 | 89,15 | 89,96 | 0,38% | 622.766,00 |
| 08.07.2025 | 89,60 | 90,22 | 88,90 | 89,62 | -0,53% | 880.474,00 |
| 07.07.2025 | 90,47 | 90,76 | 89,52 | 90,10 | -0,35% | 1.005.118,00 |
| 03.07.2025 | 89,99 | 90,49 | 89,68 | 90,42 | 0,28% | 757.636,00 |
| 02.07.2025 | 90,52 | 91,06 | 89,74 | 90,17 | -0,74% | 1.138.797,00 |
| 01.07.2025 | 89,69 | 90,98 | 89,00 | 90,84 | 1,53% | 1.675.233,00 |
| 30.06.2025 | 88,34 | 89,52 | 88,29 | 89,47 | 1,04% | 1.756.460,00 |
| 27.06.2025 | 88,96 | 89,43 | 88,26 | 88,55 | -0,47% | 1.879.081,00 |
| 26.06.2025 | 88,90 | 89,43 | 88,37 | 88,97 | 0,26% | 900.915,00 |
| 25.06.2025 | 89,83 | 89,83 | 88,56 | 88,74 | -1,59% | 903.136,00 |
| 24.06.2025 | 89,74 | 90,48 | 89,56 | 90,17 | 0,58% | 941.473,00 |
| 23.06.2025 | 88,96 | 89,87 | 88,76 | 89,65 | 1,22% | 1.079.661,00 |
| 20.06.2025 | 88,88 | 89,50 | 88,26 | 88,57 | 0,07% | 3.211.207,00 |
| 18.06.2025 | 88,94 | 88,94 | 88,08 | 88,51 | -0,37% | 1.497.599,00 |
| 17.06.2025 | 88,64 | 89,08 | 87,58 | 88,84 | -0,09% | 1.067.467,00 |
| 16.06.2025 | 89,94 | 90,67 | 88,61 | 88,92 | -1,17% | 1.301.930,00 |
| 13.06.2025 | 90,90 | 91,00 | 89,75 | 89,97 | -0,80% | 1.024.135,00 |
| 12.06.2025 | 89,22 | 90,80 | 89,18 | 90,70 | 1,67% | 1.171.071,00 |
| 11.06.2025 | 89,54 | 89,97 | 89,01 | 89,21 | -0,50% | 1.197.667,00 |
| 10.06.2025 | 89,60 | 89,95 | 89,15 | 89,66 | 0,28% | 896.026,00 |
| 09.06.2025 | 88,96 | 90,11 | 88,52 | 89,41 | 0,36% | 1.349.667,00 |
| 06.06.2025 | 89,57 | 90,07 | 88,76 | 89,09 | -0,34% | 781.701,00 |
| 05.06.2025 | 89,86 | 89,86 | 89,18 | 89,39 | -0,17% | 648.031,00 |
| 04.06.2025 | 90,30 | 90,60 | 89,29 | 89,54 | -0,95% | 1.084.452,00 |
| 03.06.2025 | 91,00 | 91,00 | 89,42 | 90,40 | -0,48% | 737.335,00 |
| 02.06.2025 | 90,82 | 91,03 | 90,00 | 90,84 | -0,43% | 1.181.854,00 |
| 30.05.2025 | 90,72 | 91,55 | 90,44 | 91,23 | 0,43% | 1.045.829,00 |
| 29.05.2025 | 90,01 | 91,02 | 89,81 | 90,84 | 0,81% | 612.603,00 |
| 28.05.2025 | 91,56 | 91,58 | 89,71 | 90,11 | -1,58% | 777.115,00 |
| 27.05.2025 | 91,18 | 91,81 | 90,79 | 91,56 | 0,89% | 884.979,00 |
| 23.05.2025 | 90,58 | 90,82 | 89,38 | 90,75 | 0,96% | 545.931,00 |
| 22.05.2025 | 90,71 | 90,76 | 89,19 | 89,89 | -1,33% | 976.052,00 |
| 21.05.2025 | 92,43 | 92,45 | 90,73 | 91,10 | -1,58% | 926.504,00 |
| 20.05.2025 | 92,66 | 92,95 | 92,33 | 92,56 | 0,09% | 718.298,00 |
| 19.05.2025 | 91,67 | 92,59 | 91,53 | 92,48 | 0,81% | 1.467.339,00 |
| 16.05.2025 | 90,39 | 91,80 | 90,39 | 91,74 | 1,35% | 1.059.190,00 |
| 15.05.2025 | 88,84 | 90,60 | 88,67 | 90,52 | 2,51% | 1.312.227,00 |
| 14.05.2025 | 89,04 | 89,04 | 87,22 | 88,30 | -0,88% | 1.395.590,00 |
| 13.05.2025 | 90,07 | 90,20 | 88,90 | 89,08 | -1,10% | 1.304.959,00 |
| 12.05.2025 | 91,32 | 91,32 | 89,76 | 90,07 | -1,68% | 989.481,00 |
| 09.05.2025 | 92,15 | 92,43 | 90,95 | 91,61 | -0,43% | 927.147,00 |
| 08.05.2025 | 93,78 | 93,96 | 91,91 | 92,01 | -1,92% | 1.055.482,00 |
| 07.05.2025 | 93,39 | 94,49 | 92,99 | 93,81 | 0,36% | 1.395.790,00 |
| 06.05.2025 | 93,83 | 94,29 | 93,27 | 93,47 | -0,47% | 2.404.342,00 |
| 05.05.2025 | 93,42 | 94,00 | 92,60 | 93,91 | -0,43% | 1.108.179,00 |
| 02.05.2025 | 94,00 | 95,03 | 93,72 | 94,32 | 0,97% | 912.213,00 |
| 01.05.2025 | 93,00 | 95,83 | 92,00 | 93,41 | -1,86% | 1.723.974,00 |
| 30.04.2025 | 95,16 | 95,56 | 93,74 | 95,18 | -0,12% | 1.077.233,00 |
| 29.04.2025 | 94,54 | 95,58 | 94,18 | 95,29 | 0,74% | 856.737,00 |
| 28.04.2025 | 93,99 | 94,70 | 93,13 | 94,59 | 0,90% | 756.520,00 |
| 25.04.2025 | 94,13 | 94,45 | 93,36 | 93,75 | -0,77% | 956.392,00 |
| 24.04.2025 | 93,91 | 95,65 | 93,74 | 94,48 | 0,13% | 1.527.724,00 |
| 23.04.2025 | 94,68 | 95,15 | 93,48 | 94,36 | -0,68% | 1.753.800,00 |
| 22.04.2025 | 93,87 | 95,78 | 93,86 | 95,01 | 1,90% | 1.974.731,00 |
| 21.04.2025 | 94,04 | 94,19 | 92,26 | 93,24 | -1,28% | 1.297.167,00 |
| 17.04.2025 | 93,68 | 96,13 | 93,66 | 94,45 | 1,11% | 2.215.855,00 |
| 16.04.2025 | 94,77 | 94,98 | 93,09 | 93,41 | -0,91% | 1.681.634,00 |
| 15.04.2025 | 94,10 | 95,00 | 93,60 | 94,27 | 0,60% | 1.094.274,00 |
| 14.04.2025 | 92,39 | 94,00 | 92,15 | 93,71 | 1,96% | 1.035.876,00 |
| 11.04.2025 | 90,50 | 92,53 | 89,13 | 91,91 | 1,81% | 1.123.858,00 |
| 10.04.2025 | 90,05 | 91,32 | 88,25 | 90,28 | -0,38% | 1.061.134,00 |
| 09.04.2025 | 87,89 | 91,46 | 86,55 | 90,62 | 2,03% | 1.763.980,00 |
| 08.04.2025 | 90,96 | 91,75 | 87,96 | 88,82 | -0,89% | 1.879.436,00 |
| 07.04.2025 | 90,00 | 91,58 | 87,44 | 89,62 | -1,61% | 2.516.411,00 |
| 04.04.2025 | 95,30 | 95,88 | 90,49 | 91,09 | -4,33% | 1.787.373,00 |
| 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 |