102,910$
1,41%
Echtzeit-Aktienkurs Pinnacle West Capital Corp.
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 102,24 | 103,42 | 101,67 | 102,91 | 1,41% | 1.194.656,00 |
| 12.03.2026 | 99,98 | 102,70 | 99,74 | 101,48 | 0,86% | 1.111.552,00 |
| 11.03.2026 | 101,52 | 101,52 | 100,21 | 100,61 | -0,35% | 1.267.396,00 |
| 10.03.2026 | 100,83 | 102,28 | 100,29 | 100,96 | -0,32% | 1.902.948,00 |
| 09.03.2026 | 102,42 | 102,42 | 100,10 | 101,28 | -1,13% | 8,00 |
| 06.03.2026 | 101,32 | 102,83 | 100,47 | 102,44 | 0,65% | 8,00 |
| 05.03.2026 | 102,42 | 102,52 | 101,43 | 101,78 | -1,17% | 1.420.625,00 |
| 04.03.2026 | 101,96 | 103,21 | 101,26 | 102,99 | 0,97% | 1.508.217,00 |
| 03.03.2026 | 99,50 | 102,70 | 99,13 | 102,00 | 1,46% | 2.092.042,00 |
| 02.03.2026 | 100,42 | 100,82 | 99,51 | 100,53 | 0,23% | 1.191.204,00 |
| 27.02.2026 | 99,64 | 101,13 | 98,94 | 100,30 | 0,76% | 1.481.879,00 |
| 26.02.2026 | 100,04 | 100,09 | 98,77 | 99,54 | -0,25% | 2.325.802,00 |
| 25.02.2026 | 98,46 | 99,95 | 97,23 | 99,79 | -0,26% | 1.937.847,00 |
| 24.02.2026 | 99,58 | 100,65 | 98,40 | 100,05 | 0,45% | 1.980.153,00 |
| 23.02.2026 | 98,64 | 100,02 | 98,64 | 99,60 | 1,28% | 905.053,00 |
| 20.02.2026 | 99,08 | 99,08 | 96,53 | 98,34 | -0,07% | 1.192.827,00 |
| 19.02.2026 | 98,00 | 98,94 | 96,84 | 98,41 | 0,88% | 1.048.644,00 |
| 18.02.2026 | 98,87 | 98,87 | 97,33 | 97,55 | -1,36% | 1.435.560,00 |
| 17.02.2026 | 99,89 | 100,55 | 98,61 | 98,89 | -0,50% | 1.821.715,00 |
| 13.02.2026 | 97,02 | 99,69 | 97,01 | 99,39 | 2,13% | 1.625.075,00 |
| 12.02.2026 | 96,50 | 98,92 | 96,37 | 97,32 | 1,35% | 1.153.766,00 |
| 11.02.2026 | 94,97 | 96,13 | 94,56 | 96,02 | 0,86% | 981.021,00 |
| 10.02.2026 | 93,23 | 95,90 | 93,10 | 95,20 | 2,24% | 2.345.603,00 |
| 09.02.2026 | 93,64 | 93,97 | 92,56 | 93,11 | -0,44% | 786.179,00 |
| 06.02.2026 | 95,16 | 95,67 | 93,20 | 93,52 | -1,13% | 1.214.066,00 |
| 05.02.2026 | 94,67 | 95,15 | 94,08 | 94,59 | 0,63% | 860.719,00 |
| 04.02.2026 | 94,36 | 95,05 | 93,87 | 94,00 | 0,40% | 1.044.345,00 |
| 03.02.2026 | 91,52 | 93,98 | 91,52 | 93,63 | 2,10% | 931.133,00 |
| 02.02.2026 | 92,88 | 93,37 | 91,24 | 91,70 | -1,99% | 1.060.969,00 |
| 30.01.2026 | 92,79 | 93,59 | 92,12 | 93,56 | 0,56% | 1.295.235,00 |
| 29.01.2026 | 93,90 | 94,60 | 92,39 | 93,04 | -0,68% | 1.029.174,00 |
| 28.01.2026 | 94,58 | 95,00 | 93,52 | 93,68 | -1,14% | 1.163.284,00 |
| 27.01.2026 | 91,73 | 94,89 | 91,73 | 94,76 | 1,96% | 939.269,00 |
| 26.01.2026 | 92,65 | 93,61 | 92,17 | 92,94 | 0,84% | 1.083.312,00 |
| 23.01.2026 | 92,50 | 92,50 | 91,17 | 92,17 | -0,27% | 2.212.889,00 |
| 22.01.2026 | 93,40 | 93,40 | 92,07 | 92,42 | -1,10% | 1.685.397,00 |
| 21.01.2026 | 93,70 | 94,00 | 92,63 | 93,45 | 0,54% | 940.900,00 |
| 20.01.2026 | 93,52 | 93,88 | 92,49 | 92,95 | -0,81% | 1.103.555,00 |
| 16.01.2026 | 92,34 | 94,01 | 92,13 | 93,71 | 1,10% | 1.490.828,00 |
| 15.01.2026 | 92,51 | 93,77 | 92,04 | 92,69 | 0,42% | 1.529.629,00 |
| 14.01.2026 | 91,16 | 93,13 | 91,02 | 92,30 | 1,31% | 1.880.300,00 |
| 13.01.2026 | 89,92 | 91,12 | 89,41 | 91,11 | 1,62% | 1.302.013,00 |
| 12.01.2026 | 88,98 | 90,05 | 88,74 | 89,66 | 0,66% | 1.452.250,00 |
| 09.01.2026 | 89,66 | 90,32 | 89,01 | 89,07 | -0,28% | 1.430.698,00 |
| 08.01.2026 | 87,29 | 89,39 | 87,29 | 89,32 | 2,20% | 1.533.293,00 |
| 07.01.2026 | 89,65 | 89,65 | 87,20 | 87,40 | -2,07% | 784.800,00 |
| 06.01.2026 | 87,71 | 89,27 | 87,71 | 89,25 | 1,77% | 980.648,00 |
| 05.01.2026 | 87,62 | 87,73 | 86,33 | 87,70 | -0,50% | 1.337.202,00 |