87,080$
-0,57%
Echtzeit-Aktienkurs Pinnacle West Capital Corp
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 87,65 | 87,66 | 86,96 | 87,09 | -0,56% | 1.454.389,00 |
| 16.10.2024 | 87,51 | 87,88 | 87,10 | 87,58 | 0,61% | 1.917.389,00 |
| 15.10.2024 | 87,12 | 87,83 | 86,85 | 87,05 | 0,60% | 1.247.713,00 |
| 14.10.2024 | 86,16 | 86,84 | 85,89 | 86,53 | 0,73% | 954.358,00 |
| 11.10.2024 | 85,70 | 86,20 | 85,60 | 85,90 | 0,44% | 840.079,00 |
| 10.10.2024 | 86,44 | 86,69 | 85,33 | 85,52 | -0,78% | 659.993,00 |
| 09.10.2024 | 86,62 | 86,88 | 85,67 | 86,19 | -0,58% | 673.248,00 |
| 08.10.2024 | 87,51 | 87,51 | 86,62 | 86,69 | -0,48% | 782.965,00 |
| 07.10.2024 | 87,74 | 87,74 | 86,66 | 87,11 | -0,99% | 755.308,00 |
| 04.10.2024 | 88,79 | 88,85 | 87,24 | 87,98 | -1,73% | 1.359.628,00 |
| 03.10.2024 | 90,09 | 90,15 | 89,22 | 89,53 | -0,33% | 1.051.278,00 |
| 02.10.2024 | 89,86 | 90,86 | 89,54 | 89,83 | -0,75% | 858.301,00 |
| 01.10.2024 | 88,89 | 90,91 | 88,64 | 90,51 | 2,17% | 1.788.804,00 |
| 30.09.2024 | 88,48 | 89,77 | 88,21 | 88,59 | 0,36% | 1.622.385,00 |
| 27.09.2024 | 88,85 | 89,17 | 88,20 | 88,27 | -0,20% | 1.761.412,00 |
| 26.09.2024 | 88,63 | 89,29 | 88,16 | 88,45 | -0,56% | 1.157.285,00 |
| 25.09.2024 | 89,95 | 89,95 | 88,70 | 88,95 | -0,32% | 1.150.638,00 |
| 24.09.2024 | 89,51 | 90,71 | 89,19 | 89,24 | -1,06% | 719.191,00 |
| 23.09.2024 | 90,73 | 90,99 | 90,19 | 90,20 | -0,09% | 934.667,00 |
| 20.09.2024 | 89,94 | 90,28 | 89,25 | 90,28 | 1,42% | 3.167.044,00 |
| 19.09.2024 | 89,51 | 90,10 | 88,27 | 89,02 | -1,33% | 1.037.386,00 |
| 18.09.2024 | 89,93 | 90,62 | 89,49 | 90,22 | 0,28% | 993.715,00 |
| 17.09.2024 | 91,32 | 91,57 | 89,52 | 89,97 | -1,48% | 1.175.939,00 |
| 16.09.2024 | 91,00 | 91,49 | 90,65 | 91,32 | 0,68% | 811.017,00 |
| 13.09.2024 | 89,45 | 90,74 | 88,76 | 90,70 | 1,66% | 606.138,00 |
| 12.09.2024 | 88,95 | 89,26 | 88,64 | 89,22 | 0,28% | 673.688,00 |
| 11.09.2024 | 89,33 | 89,59 | 88,29 | 88,97 | -0,78% | 755.944,00 |
| 10.09.2024 | 89,51 | 90,49 | 89,20 | 89,67 | 0,21% | 644.427,00 |
| 09.09.2024 | 87,83 | 89,69 | 87,83 | 89,48 | 1,90% | 1.383.943,00 |
| 06.09.2024 | 88,40 | 88,77 | 87,67 | 87,81 | -0,75% | 804.657,00 |
| 05.09.2024 | 89,22 | 89,63 | 88,20 | 88,47 | -0,09% | 880.953,00 |
| 04.09.2024 | 88,67 | 89,12 | 88,06 | 88,55 | 0,28% | 875.382,00 |
| 03.09.2024 | 87,52 | 88,64 | 87,11 | 88,30 | 0,89% | 570.180,00 |
| 30.08.2024 | 87,31 | 87,87 | 86,72 | 87,52 | 0,42% | 736.113,00 |
| 29.08.2024 | 87,06 | 87,52 | 86,15 | 87,15 | 0,15% | 748.452,00 |
| 28.08.2024 | 86,70 | 87,71 | 86,31 | 87,02 | 0,71% | 643.787,00 |
| 27.08.2024 | 87,10 | 87,10 | 86,07 | 86,41 | -0,78% | 479.685,00 |
| 26.08.2024 | 87,20 | 87,86 | 86,83 | 87,09 | 0,03% | 790.662,00 |
| 23.08.2024 | 87,44 | 87,73 | 86,80 | 87,06 | -0,06% | 803.605,00 |
| 22.08.2024 | 87,11 | 87,25 | 86,58 | 87,11 | -0,14% | 478.050,00 |
| 21.08.2024 | 86,82 | 87,36 | 86,42 | 87,23 | 0,63% | 498.593,00 |
| 20.08.2024 | 87,08 | 87,99 | 86,50 | 86,68 | -0,39% | 585.212,00 |
| 19.08.2024 | 86,62 | 87,09 | 86,42 | 87,02 | 0,66% | 465.428,00 |
| 16.08.2024 | 86,30 | 86,61 | 85,80 | 86,45 | 0,58% | 749.938,00 |
| 15.08.2024 | 85,21 | 86,24 | 84,94 | 85,95 | 0,29% | 731.285,00 |
| 14.08.2024 | 85,88 | 86,40 | 85,20 | 85,70 | -0,43% | 435.037,00 |
| 13.08.2024 | 86,01 | 86,25 | 85,32 | 86,07 | 0,38% | 662.742,00 |
| 12.08.2024 | 85,80 | 86,27 | 85,34 | 85,74 | -0,30% | 657.565,00 |
| 09.08.2024 | 85,57 | 86,14 | 84,44 | 86,00 | 0,70% | 852.805,00 |
| 08.08.2024 | 84,84 | 85,77 | 84,67 | 85,40 | 0,08% | 969.022,00 |
| 07.08.2024 | 85,68 | 86,49 | 85,13 | 85,33 | 0,01% | 768.664,00 |
| 06.08.2024 | 85,50 | 86,37 | 85,31 | 85,32 | 0,11% | 792.705,00 |
| 05.08.2024 | 88,17 | 88,23 | 85,16 | 85,23 | -3,40% | 1.337.800,00 |
| 02.08.2024 | 88,00 | 89,39 | 86,02 | 88,23 | 0,18% | 1.186.154,00 |
| 01.08.2024 | 85,99 | 88,25 | 85,35 | 88,07 | 2,90% | 1.870.156,00 |
| 31.07.2024 | 85,56 | 86,16 | 84,82 | 85,59 | 0,16% | 1.461.182,00 |
| 30.07.2024 | 85,00 | 85,86 | 84,87 | 85,45 | 0,31% | 906.674,00 |
| 29.07.2024 | 84,71 | 85,36 | 84,13 | 85,19 | 0,57% | 657.299,00 |
| 26.07.2024 | 84,08 | 85,00 | 83,70 | 84,71 | 1,34% | 492.949,00 |
| 25.07.2024 | 84,02 | 84,85 | 83,31 | 83,59 | 0,10% | 932.893,00 |
| 24.07.2024 | 82,51 | 84,06 | 82,47 | 83,51 | 1,15% | 795.906,00 |
| 23.07.2024 | 82,89 | 82,89 | 82,30 | 82,56 | 0,11% | 664.395,00 |
| 22.07.2024 | 82,17 | 82,55 | 81,82 | 82,47 | 0,37% | 638.775,00 |
| 19.07.2024 | 82,40 | 82,41 | 81,27 | 82,17 | 0,12% | 695.868,00 |
| 18.07.2024 | 81,92 | 82,90 | 81,81 | 82,07 | -0,36% | 772.450,00 |
| 17.07.2024 | 81,00 | 82,56 | 80,50 | 82,37 | 2,26% | 1.119.303,00 |
| 16.07.2024 | 80,07 | 80,80 | 79,36 | 80,55 | 1,21% | 1.006.828,00 |
| 15.07.2024 | 79,67 | 80,57 | 79,33 | 79,59 | -0,82% | 960.378,00 |
| 12.07.2024 | 80,16 | 80,94 | 79,79 | 80,25 | 0,30% | 957.100,00 |
| 11.07.2024 | 78,94 | 80,25 | 78,93 | 80,01 | 1,94% | 996.262,00 |
| 10.07.2024 | 77,81 | 78,57 | 77,10 | 78,49 | 1,34% | 1.079.255,00 |
| 09.07.2024 | 76,13 | 77,48 | 76,00 | 77,45 | 1,36% | 871.333,00 |
| 08.07.2024 | 75,74 | 76,51 | 75,57 | 76,41 | 0,74% | 1.033.781,00 |
| 05.07.2024 | 75,50 | 76,30 | 75,10 | 75,85 | 0,44% | 1.626.686,00 |
| 03.07.2024 | 75,99 | 76,35 | 75,43 | 75,52 | -0,67% | 340.996,00 |
| 02.07.2024 | 75,85 | 76,29 | 75,52 | 76,03 | 0,41% | 715.113,00 |
| 01.07.2024 | 76,80 | 77,18 | 75,47 | 75,72 | -0,86% | 609.552,00 |
| 28.06.2024 | 76,26 | 76,86 | 75,80 | 76,38 | 0,58% | 1.861.656,00 |
| 27.06.2024 | 75,65 | 76,27 | 75,26 | 75,94 | 0,40% | 1.139.535,00 |
| 26.06.2024 | 74,80 | 75,75 | 74,45 | 75,64 | 0,56% | 785.204,00 |
| 25.06.2024 | 75,76 | 75,86 | 75,01 | 75,22 | -0,67% | 653.856,00 |
| 24.06.2024 | 74,56 | 76,01 | 74,56 | 75,73 | 1,50% | 1.055.354,00 |
| 21.06.2024 | 75,72 | 76,00 | 74,54 | 74,61 | -1,17% | 2.108.584,00 |
| 20.06.2024 | 74,77 | 75,75 | 74,71 | 75,49 | 1,00% | 881.019,00 |
| 18.06.2024 | 75,50 | 76,22 | 74,64 | 74,74 | -1,46% | 933.374,00 |
| 17.06.2024 | 76,01 | 76,74 | 75,80 | 75,85 | -0,84% | 787.533,00 |
| 14.06.2024 | 76,49 | 76,90 | 76,14 | 76,49 | -0,56% | 1.216.170,00 |
| 13.06.2024 | 76,77 | 77,34 | 76,16 | 76,92 | 0,34% | 1.368.091,00 |
| 12.06.2024 | 77,49 | 77,72 | 75,91 | 76,66 | 0,10% | 1.393.633,00 |
| 11.06.2024 | 75,18 | 76,71 | 75,01 | 76,58 | 1,00% | 1.081.534,00 |
| 10.06.2024 | 75,50 | 76,30 | 75,09 | 75,82 | 0,17% | 806.293,00 |
| 07.06.2024 | 75,83 | 76,57 | 75,68 | 75,69 | -1,12% | 780.789,00 |
| 06.06.2024 | 77,52 | 77,82 | 76,43 | 76,55 | -0,78% | 1.057.473,00 |
| 05.06.2024 | 77,93 | 78,00 | 77,01 | 77,15 | -1,09% | 975.100,00 |
| 04.06.2024 | 76,45 | 78,86 | 76,32 | 78,00 | 1,40% | 2.742.510,00 |
| 03.06.2024 | 76,99 | 78,44 | 76,64 | 76,92 | -2,46% | 2.645.001,00 |
| 31.05.2024 | 77,40 | 78,89 | 77,21 | 78,86 | 2,39% | 824.694,00 |
| 30.05.2024 | 76,11 | 77,06 | 75,76 | 77,02 | 1,70% | 704.050,00 |
| 29.05.2024 | 75,74 | 76,17 | 75,45 | 75,73 | -0,98% | 604.584,00 |
| 28.05.2024 | 76,83 | 77,29 | 76,42 | 76,48 | -0,44% | 531.046,00 |