87,220$
-0,89%
Echtzeit-Aktienkurs Pinnacle West Capital Corp.
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 87,48 | 88,09 | 87,05 | 87,21 | -0,90% | 11.481,00 |
| 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 |
| 07.11.2024 | 89,83 | 90,29 | 87,76 | 89,22 | -0,98% | 2.067.638,00 |
| 06.11.2024 | 87,87 | 92,59 | 87,64 | 90,10 | 3,91% | 3.197.533,00 |
| 05.11.2024 | 85,43 | 86,97 | 85,02 | 86,71 | 1,17% | 1.334.079,00 |
| 04.11.2024 | 84,67 | 85,79 | 84,54 | 85,71 | -0,14% | 1.422.227,00 |
| 01.11.2024 | 87,90 | 88,07 | 85,48 | 85,83 | -2,25% | 1.116.874,00 |
| 31.10.2024 | 87,62 | 88,50 | 87,52 | 87,81 | 0,32% | 1.212.368,00 |
| 30.10.2024 | 87,83 | 87,94 | 86,82 | 87,53 | 0,10% | 1.326.562,00 |
| 29.10.2024 | 87,69 | 87,69 | 86,80 | 87,44 | -0,90% | 947.954,00 |
| 28.10.2024 | 88,50 | 88,80 | 88,12 | 88,23 | 0,03% | 572.701,00 |
| 25.10.2024 | 90,00 | 90,00 | 88,03 | 88,20 | -1,57% | 767.267,00 |
| 24.10.2024 | 89,35 | 89,77 | 89,01 | 89,61 | 0,34% | 1.259.862,00 |
| 23.10.2024 | 88,09 | 89,35 | 87,82 | 89,31 | 1,35% | 1.651.002,00 |
| 22.10.2024 | 87,00 | 88,25 | 86,79 | 88,12 | 0,75% | 1.542.926,00 |
| 21.10.2024 | 88,08 | 88,08 | 86,93 | 87,46 | -0,52% | 1.059.823,00 |
| 18.10.2024 | 87,10 | 88,14 | 86,40 | 87,92 | 0,95% | 2.483.155,00 |
| 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 |