41,150$
-0,31%
Echtzeit-Aktienkurs Portland General Electric Co.
Bid:
Ask:
Aktienkurse zur Portland General Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 41,74 | 41,75 | 40,88 | 41,20 | -0,19% | 86.081,00 |
| 29.01.2025 | 41,87 | 41,87 | 41,12 | 41,28 | -1,05% | 715.856,00 |
| 28.01.2025 | 42,39 | 42,39 | 41,57 | 41,72 | -1,44% | 673.234,00 |
| 27.01.2025 | 41,58 | 42,39 | 41,23 | 42,33 | 2,69% | 1.127.883,00 |
| 24.01.2025 | 40,73 | 41,30 | 40,73 | 41,22 | 0,54% | 970.992,00 |
| 23.01.2025 | 41,29 | 41,30 | 40,92 | 41,00 | -0,63% | 721.316,00 |
| 22.01.2025 | 42,48 | 42,48 | 41,15 | 41,26 | -2,87% | 871.103,00 |
| 21.01.2025 | 42,23 | 42,58 | 42,09 | 42,48 | 1,58% | 976.269,00 |
| 17.01.2025 | 41,84 | 42,16 | 41,72 | 41,82 | -0,29% | 1.130.424,00 |
| 16.01.2025 | 41,25 | 41,95 | 41,00 | 41,94 | 1,60% | 1.363.802,00 |
| 15.01.2025 | 41,73 | 41,80 | 41,20 | 41,28 | 0,56% | 1.144.378,00 |
| 14.01.2025 | 40,51 | 41,18 | 40,50 | 41,05 | 1,18% | 852.438,00 |
| 13.01.2025 | 40,62 | 40,81 | 40,05 | 40,57 | 0,02% | 1.056.709,00 |
| 10.01.2025 | 42,16 | 42,26 | 40,36 | 40,56 | -4,94% | 1.550.820,00 |
| 08.01.2025 | 42,25 | 42,80 | 41,83 | 42,67 | 0,31% | 1.334.105,00 |
| 07.01.2025 | 42,55 | 42,80 | 42,05 | 42,54 | 0,50% | 1.709.955,00 |
| 06.01.2025 | 42,96 | 43,17 | 42,21 | 42,33 | -1,90% | 1.054.656,00 |
| 03.01.2025 | 42,88 | 43,37 | 42,55 | 43,15 | -0,14% | 1.684.077,00 |
| 02.01.2025 | 43,94 | 43,96 | 43,12 | 43,21 | -0,94% | 1.127.801,00 |
| 31.12.2024 | 43,47 | 43,72 | 43,35 | 43,62 | 0,18% | 1.094.532,00 |
| 30.12.2024 | 43,52 | 43,65 | 43,10 | 43,54 | 0,05% | 788.216,00 |
| 27.12.2024 | 43,46 | 43,99 | 43,31 | 43,52 | -0,59% | 724.388,00 |
| 26.12.2024 | 43,57 | 43,91 | 43,42 | 43,78 | 0,02% | 724.540,00 |
| 24.12.2024 | 43,48 | 43,79 | 43,22 | 43,77 | -0,97% | 491.642,00 |
| 23.12.2024 | 44,14 | 44,28 | 43,60 | 44,20 | 0,39% | 1.585.796,00 |
| 20.12.2024 | 43,84 | 44,27 | 43,65 | 44,03 | 0,27% | 2.603.607,00 |
| 19.12.2024 | 43,66 | 44,54 | 43,55 | 43,91 | 0,57% | 1.403.368,00 |
| 18.12.2024 | 44,36 | 44,72 | 43,65 | 43,66 | -1,87% | 1.259.705,00 |
| 17.12.2024 | 44,00 | 44,60 | 43,95 | 44,49 | 0,54% | 976.299,00 |
| 16.12.2024 | 44,54 | 44,82 | 44,23 | 44,25 | -0,52% | 1.263.230,00 |
| 13.12.2024 | 44,39 | 44,93 | 43,72 | 44,48 | -0,11% | 2.083.470,00 |
| 12.12.2024 | 45,21 | 45,55 | 44,51 | 44,53 | -1,40% | 1.791.021,00 |
| 11.12.2024 | 45,68 | 45,76 | 44,97 | 45,16 | -0,94% | 864.617,00 |
| 10.12.2024 | 45,65 | 45,80 | 45,09 | 45,59 | -0,55% | 1.359.779,00 |
| 09.12.2024 | 46,12 | 46,31 | 45,82 | 45,84 | -0,46% | 743.184,00 |
| 06.12.2024 | 46,49 | 46,49 | 45,86 | 46,05 | -0,88% | 381.104,00 |
| 05.12.2024 | 46,70 | 46,94 | 46,37 | 46,46 | -0,66% | 588.772,00 |
| 04.12.2024 | 47,09 | 47,24 | 46,64 | 46,77 | -0,76% | 345.795,00 |
| 03.12.2024 | 47,42 | 47,55 | 47,09 | 47,13 | -0,17% | 615.052,00 |
| 02.12.2024 | 47,92 | 47,93 | 46,83 | 47,21 | -1,48% | 725.213,00 |
| 29.11.2024 | 48,00 | 48,13 | 47,81 | 47,92 | -0,29% | 339.308,00 |
| 27.11.2024 | 48,00 | 48,40 | 47,95 | 48,06 | 0,73% | 698.336,00 |
| 26.11.2024 | 48,19 | 48,19 | 47,66 | 47,71 | -0,75% | 706.734,00 |
| 25.11.2024 | 47,76 | 48,31 | 47,75 | 48,07 | 1,05% | 801.607,00 |
| 22.11.2024 | 47,70 | 47,87 | 47,49 | 47,57 | -0,10% | 767.980,00 |
| 21.11.2024 | 46,76 | 47,62 | 46,76 | 47,62 | 1,58% | 72.025,00 |
| 20.11.2024 | 46,84 | 47,03 | 46,53 | 46,88 | -0,06% | 503.383,00 |
| 19.11.2024 | 46,55 | 46,95 | 46,20 | 46,91 | 0,28% | 550.475,00 |
| 18.11.2024 | 46,53 | 47,02 | 46,38 | 46,78 | 0,28% | 1.595.571,00 |
| 15.11.2024 | 46,16 | 46,85 | 45,96 | 46,65 | 1,66% | 1.042.136,00 |
| 14.11.2024 | 46,37 | 46,63 | 45,84 | 45,89 | -0,95% | 1.024.014,00 |
| 13.11.2024 | 47,40 | 47,46 | 45,85 | 46,33 | -1,78% | 1.021.124,00 |
| 12.11.2024 | 47,41 | 47,78 | 47,12 | 47,17 | -0,59% | 591.619,00 |
| 11.11.2024 | 47,02 | 47,70 | 46,92 | 47,45 | 0,91% | 700.414,00 |
| 08.11.2024 | 46,67 | 47,20 | 46,46 | 47,02 | 1,14% | 1.388.118,00 |
| 07.11.2024 | 47,18 | 47,21 | 46,41 | 46,49 | -1,48% | 808.176,00 |
| 06.11.2024 | 47,23 | 47,71 | 46,76 | 47,19 | 1,01% | 1.217.634,00 |
| 05.11.2024 | 46,04 | 46,82 | 45,87 | 46,72 | 1,26% | 758.873,00 |
| 04.11.2024 | 45,88 | 46,27 | 45,73 | 46,14 | 0,09% | 816.835,00 |
| 01.11.2024 | 47,33 | 47,58 | 46,04 | 46,10 | -2,74% | 1.078.089,00 |
| 31.10.2024 | 47,41 | 47,84 | 47,38 | 47,40 | -0,15% | 938.896,00 |
| 30.10.2024 | 47,69 | 48,06 | 47,44 | 47,47 | -0,44% | 887.094,00 |
| 29.10.2024 | 48,27 | 48,27 | 47,52 | 47,68 | -2,09% | 1.266.526,00 |
| 28.10.2024 | 48,57 | 48,95 | 48,36 | 48,70 | 0,74% | 753.597,00 |
| 25.10.2024 | 49,52 | 49,85 | 48,30 | 48,34 | -0,96% | 1.498.070,00 |
| 24.10.2024 | 48,99 | 49,23 | 48,56 | 48,81 | -0,39% | 1.011.106,00 |
| 23.10.2024 | 48,52 | 49,07 | 48,39 | 49,00 | 0,93% | 765.525,00 |
| 22.10.2024 | 48,19 | 48,79 | 47,94 | 48,55 | 0,10% | 965.775,00 |
| 21.10.2024 | 48,40 | 48,75 | 48,07 | 48,50 | 0,21% | 794.103,00 |
| 18.10.2024 | 48,27 | 48,57 | 48,02 | 48,40 | 0,29% | 647.662,00 |
| 17.10.2024 | 48,79 | 48,79 | 48,23 | 48,26 | -0,94% | 630.666,00 |
| 16.10.2024 | 48,46 | 48,85 | 48,34 | 48,72 | 0,95% | 640.064,00 |
| 15.10.2024 | 47,68 | 48,60 | 47,68 | 48,26 | 1,49% | 1.492.209,00 |
| 14.10.2024 | 46,55 | 47,56 | 46,46 | 47,55 | 2,30% | 905.969,00 |
| 11.10.2024 | 46,02 | 46,52 | 45,97 | 46,48 | 1,13% | 486.625,00 |
| 10.10.2024 | 46,08 | 46,44 | 45,75 | 45,96 | -0,28% | 709.949,00 |
| 09.10.2024 | 46,16 | 46,40 | 45,81 | 46,09 | 0,04% | 1.011.055,00 |
| 08.10.2024 | 46,49 | 46,58 | 45,96 | 46,07 | -0,43% | 607.993,00 |
| 07.10.2024 | 46,37 | 46,44 | 45,90 | 46,27 | -0,67% | 888.184,00 |
| 04.10.2024 | 46,48 | 46,68 | 46,16 | 46,58 | -0,41% | 745.393,00 |
| 03.10.2024 | 47,61 | 47,61 | 46,76 | 46,77 | -1,60% | 492.667,00 |
| 02.10.2024 | 47,42 | 47,69 | 47,32 | 47,53 | -0,48% | 764.233,00 |
| 01.10.2024 | 47,88 | 48,12 | 47,63 | 47,76 | -0,29% | 487.904,00 |
| 30.09.2024 | 48,09 | 48,14 | 47,57 | 47,90 | -0,40% | 830.062,00 |
| 27.09.2024 | 47,82 | 48,23 | 47,71 | 48,09 | 1,09% | 678.409,00 |
| 26.09.2024 | 47,41 | 47,90 | 47,26 | 47,57 | 0,42% | 616.266,00 |
| 25.09.2024 | 47,65 | 47,77 | 47,14 | 47,37 | -0,04% | 912.029,00 |
| 24.09.2024 | 47,51 | 48,23 | 47,37 | 47,39 | -1,41% | 994.307,00 |
| 23.09.2024 | 47,66 | 48,19 | 47,53 | 48,07 | 0,78% | 1.500.791,00 |
| 20.09.2024 | 48,05 | 48,05 | 47,35 | 47,70 | -0,36% | 2.565.885,00 |
| 19.09.2024 | 48,28 | 48,39 | 47,47 | 47,87 | -1,52% | 1.728.268,00 |
| 18.09.2024 | 48,80 | 49,12 | 48,46 | 48,61 | -0,47% | 699.972,00 |
| 17.09.2024 | 49,22 | 49,45 | 48,80 | 48,84 | -0,51% | 682.384,00 |
| 16.09.2024 | 48,69 | 49,25 | 48,62 | 49,09 | 1,03% | 740.509,00 |
| 13.09.2024 | 47,97 | 48,61 | 47,71 | 48,59 | 2,23% | 2.010.862,00 |
| 12.09.2024 | 47,64 | 48,08 | 47,31 | 47,53 | -0,63% | 675.243,00 |
| 11.09.2024 | 48,20 | 48,29 | 47,33 | 47,83 | -0,95% | 743.624,00 |
| 10.09.2024 | 48,27 | 48,48 | 47,89 | 48,29 | 0,23% | 599.700,00 |
| 09.09.2024 | 47,92 | 48,22 | 47,71 | 48,18 | 0,42% | 508.976,00 |
| 06.09.2024 | 48,59 | 48,81 | 47,96 | 47,98 | -0,91% | 524.617,00 |