84,900$
1,57%
Echtzeit-Aktienkurs Pinnacle West Capital Corp
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 84,08 | 85,00 | 83,70 | 84,71 | 1,34% | 492.948,00 |
| 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 |
| 24.05.2024 | 76,59 | 76,95 | 76,17 | 76,82 | 0,44% | 430.375,00 |
| 23.05.2024 | 77,40 | 77,40 | 76,42 | 76,48 | -1,66% | 715.948,00 |
| 22.05.2024 | 78,22 | 78,40 | 77,59 | 77,77 | -1,08% | 674.015,00 |
| 21.05.2024 | 78,09 | 78,77 | 77,95 | 78,62 | 0,78% | 546.133,00 |
| 20.05.2024 | 78,65 | 78,65 | 77,77 | 78,01 | -0,55% | 481.705,00 |
| 17.05.2024 | 77,94 | 78,49 | 77,47 | 78,44 | 0,80% | 590.926,00 |
| 16.05.2024 | 77,60 | 78,19 | 77,32 | 77,82 | 0,36% | 478.041,00 |
| 15.05.2024 | 77,76 | 78,10 | 77,44 | 77,54 | 0,70% | 919.457,00 |
| 14.05.2024 | 77,34 | 77,58 | 76,85 | 77,00 | 0,05% | 702.493,00 |
| 13.05.2024 | 77,37 | 77,74 | 76,64 | 76,96 | -0,36% | 717.373,00 |
| 10.05.2024 | 77,67 | 77,72 | 76,83 | 77,24 | -0,21% | 695.341,00 |
| 09.05.2024 | 76,60 | 77,64 | 76,50 | 77,40 | 1,00% | 979.534,00 |
| 08.05.2024 | 76,01 | 76,97 | 75,77 | 76,63 | 0,29% | 868.263,00 |
| 07.05.2024 | 76,49 | 76,81 | 75,97 | 76,41 | 0,53% | 985.392,00 |
| 06.05.2024 | 76,00 | 76,18 | 75,41 | 76,01 | 0,29% | 706.274,00 |
| 03.05.2024 | 75,72 | 76,07 | 75,00 | 75,79 | 1,00% | 1.042.561,00 |
| 02.05.2024 | 76,00 | 76,08 | 74,82 | 75,04 | 0,13% | 1.043.937,00 |
| 01.05.2024 | 73,50 | 75,54 | 73,14 | 74,94 | 1,75% | 1.097.100,00 |
| 30.04.2024 | 73,89 | 74,32 | 72,78 | 73,65 | -1,68% | 1.048.463,00 |
| 29.04.2024 | 73,99 | 75,15 | 73,99 | 74,91 | 1,66% | 737.096,00 |
| 26.04.2024 | 74,15 | 74,63 | 73,67 | 73,69 | -0,69% | 864.408,00 |
| 25.04.2024 | 74,34 | 74,82 | 73,58 | 74,20 | -0,46% | 766.721,00 |
| 24.04.2024 | 73,64 | 74,96 | 73,06 | 74,54 | 0,05% | 931.855,00 |
| 23.04.2024 | 74,55 | 75,28 | 74,37 | 74,50 | -0,27% | 698.619,00 |
| 22.04.2024 | 74,12 | 74,93 | 73,76 | 74,70 | 0,40% | 626.034,00 |
| 19.04.2024 | 73,03 | 74,49 | 72,98 | 74,40 | 1,96% | 689.636,00 |
| 18.04.2024 | 72,25 | 73,31 | 71,99 | 72,97 | 1,39% | 817.106,00 |
| 17.04.2024 | 71,79 | 72,25 | 71,15 | 71,97 | 1,07% | 800.540,00 |
| 16.04.2024 | 71,89 | 71,89 | 70,73 | 71,21 | -1,25% | 1.417.220,00 |
| 15.04.2024 | 72,55 | 72,81 | 71,57 | 72,11 | -0,18% | 1.478.946,00 |
| 12.04.2024 | 72,45 | 73,02 | 71,97 | 72,24 | 0,04% | 1.565.139,00 |
| 11.04.2024 | 72,67 | 72,70 | 71,56 | 72,21 | 0,01% | 1.497.741,00 |
| 10.04.2024 | 73,35 | 73,46 | 71,97 | 72,20 | -3,24% | 911.423,00 |
| 09.04.2024 | 74,35 | 74,67 | 73,95 | 74,62 | 0,73% | 1.050.402,00 |
| 08.04.2024 | 72,87 | 74,33 | 72,87 | 74,08 | 1,81% | 756.283,00 |
| 05.04.2024 | 72,62 | 73,02 | 72,08 | 72,76 | -0,36% | 505.565,00 |
| 04.04.2024 | 73,57 | 73,60 | 72,68 | 73,02 | -0,08% | 739.203,00 |
| 03.04.2024 | 73,95 | 74,02 | 72,96 | 73,08 | -1,30% | 1.070.381,00 |
| 02.04.2024 | 74,07 | 74,77 | 73,93 | 74,04 | -0,01% | 762.279,00 |
| 01.04.2024 | 74,61 | 74,61 | 73,61 | 74,05 | -0,91% | 704.399,00 |
| 28.03.2024 | 74,19 | 74,79 | 73,90 | 74,73 | 0,95% | 903.242,00 |
| 27.03.2024 | 72,36 | 74,11 | 72,19 | 74,03 | 2,83% | 1.500.399,00 |
| 26.03.2024 | 72,52 | 72,77 | 71,99 | 71,99 | -0,83% | 892.275,00 |
| 25.03.2024 | 73,39 | 73,49 | 72,50 | 72,59 | -0,58% | 805.844,00 |
| 22.03.2024 | 73,27 | 73,51 | 72,69 | 73,01 | 0,18% | 800.638,00 |
| 21.03.2024 | 73,01 | 73,44 | 72,63 | 72,88 | 0,14% | 608.413,00 |
| 20.03.2024 | 72,39 | 73,38 | 72,17 | 72,78 | 0,39% | 924.351,00 |
| 19.03.2024 | 72,23 | 72,78 | 71,61 | 72,50 | 0,58% | 1.185.527,00 |
| 18.03.2024 | 72,40 | 72,80 | 71,55 | 72,08 | 1,55% | 1.759.249,00 |
| 15.03.2024 | 70,28 | 71,23 | 70,26 | 70,98 | 0,24% | 2.200.974,00 |
| 14.03.2024 | 70,99 | 71,20 | 69,50 | 70,81 | -0,92% | 1.187.199,00 |
| 13.03.2024 | 71,27 | 71,91 | 71,17 | 71,47 | 0,93% | 1.179.619,00 |
| 12.03.2024 | 72,03 | 72,06 | 70,46 | 70,81 | -2,06% | 1.167.747,00 |
| 11.03.2024 | 72,08 | 72,52 | 71,45 | 72,30 | 0,84% | 1.307.661,00 |
| 08.03.2024 | 71,40 | 72,08 | 71,03 | 71,70 | 0,46% | 1.488.184,00 |
| 07.03.2024 | 70,37 | 71,60 | 70,03 | 71,37 | 2,31% | 1.455.987,00 |
| 06.03.2024 | 69,11 | 70,11 | 68,92 | 69,76 | 1,68% | 1.177.325,00 |
| 05.03.2024 | 69,37 | 69,93 | 67,74 | 68,61 | -0,41% | 2.331.822,00 |