52,900$
-0,88%
Echtzeit-Aktienkurs Portland General Electric Co.
Bid:
Ask:
Aktienkurse zur Portland General Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 53,12 | 53,26 | 52,24 | 52,91 | -0,86% | 37,00 |
| 06.03.2026 | 53,24 | 53,51 | 52,53 | 53,37 | -0,13% | 37,00 |
| 05.03.2026 | 53,70 | 53,71 | 53,03 | 53,44 | -1,35% | 1.224.502,00 |
| 04.03.2026 | 53,85 | 54,33 | 53,43 | 54,17 | 0,59% | 1.157.347,00 |
| 03.03.2026 | 53,46 | 53,98 | 52,72 | 53,85 | -0,24% | 850.775,00 |
| 02.03.2026 | 53,83 | 54,29 | 53,66 | 53,98 | 0,04% | 1.002.049,00 |
| 27.02.2026 | 53,56 | 54,17 | 53,56 | 53,96 | 0,94% | 1.447.475,00 |
| 26.02.2026 | 53,65 | 53,79 | 53,05 | 53,46 | -0,04% | 1.191.089,00 |
| 25.02.2026 | 53,38 | 53,54 | 52,37 | 53,48 | 0,04% | 901.318,00 |
| 24.02.2026 | 53,75 | 53,83 | 52,72 | 53,46 | -0,35% | 1.693.810,00 |
| 23.02.2026 | 52,71 | 53,80 | 52,60 | 53,65 | 2,31% | 2.013.442,00 |
| 20.02.2026 | 52,28 | 52,53 | 51,90 | 52,44 | 0,67% | 2.106.405,00 |
| 19.02.2026 | 51,39 | 52,14 | 51,00 | 52,09 | 2,18% | 3.193.622,00 |
| 18.02.2026 | 51,19 | 51,20 | 50,70 | 50,98 | -3,01% | 6.931.005,00 |
| 17.02.2026 | 53,50 | 54,39 | 51,91 | 52,56 | -2,67% | 2.051.604,00 |
| 13.02.2026 | 52,38 | 54,28 | 52,38 | 54,00 | 2,86% | 1.069.965,00 |
| 12.02.2026 | 52,00 | 52,67 | 51,90 | 52,50 | 1,55% | 565.349,00 |
| 11.02.2026 | 51,26 | 51,71 | 51,13 | 51,70 | 0,86% | 816.516,00 |
| 10.02.2026 | 50,60 | 51,43 | 50,52 | 51,26 | 1,32% | 1.275.443,00 |
| 09.02.2026 | 50,78 | 51,11 | 50,13 | 50,59 | -0,12% | 906.338,00 |
| 06.02.2026 | 51,40 | 51,64 | 50,15 | 50,65 | -0,53% | 2.306.891,00 |
| 05.02.2026 | 51,00 | 51,65 | 50,91 | 50,92 | 0,45% | 1.126.922,00 |
| 04.02.2026 | 51,00 | 51,53 | 50,59 | 50,69 | -0,43% | 1.172.019,00 |
| 03.02.2026 | 49,99 | 51,15 | 49,99 | 50,91 | 1,60% | 810.037,00 |
| 02.02.2026 | 50,51 | 50,86 | 49,99 | 50,11 | -0,28% | 1.456.927,00 |
| 30.01.2026 | 50,13 | 50,34 | 49,69 | 50,25 | -0,04% | 1.725.094,00 |
| 29.01.2026 | 50,19 | 50,70 | 49,85 | 50,27 | 0,68% | 739.828,00 |
| 28.01.2026 | 50,18 | 50,61 | 49,80 | 49,93 | -1,01% | 759.784,00 |
| 27.01.2026 | 49,73 | 50,55 | 49,54 | 50,44 | 1,53% | 527.894,00 |
| 26.01.2026 | 49,53 | 49,95 | 49,30 | 49,68 | 0,71% | 610.058,00 |
| 23.01.2026 | 49,76 | 49,87 | 48,87 | 49,33 | -1,22% | 774.092,00 |
| 22.01.2026 | 50,26 | 50,51 | 49,81 | 49,94 | -0,64% | 665.333,00 |
| 21.01.2026 | 50,00 | 50,42 | 49,71 | 50,26 | 1,05% | 866.486,00 |
| 20.01.2026 | 49,68 | 49,93 | 48,98 | 49,74 | 0,10% | 1.015.620,00 |
| 16.01.2026 | 49,01 | 49,81 | 48,85 | 49,69 | 0,79% | 732.210,00 |
| 15.01.2026 | 49,43 | 49,62 | 49,11 | 49,30 | 0,04% | 844.905,00 |
| 14.01.2026 | 48,95 | 49,44 | 48,92 | 49,28 | 0,84% | 861.772,00 |
| 13.01.2026 | 48,92 | 49,39 | 48,36 | 48,87 | 0,12% | 1.027.899,00 |
| 12.01.2026 | 48,74 | 49,24 | 48,49 | 48,81 | -0,06% | 816.010,00 |
| 09.01.2026 | 49,16 | 49,68 | 48,83 | 48,84 | -0,29% | 971.794,00 |
| 08.01.2026 | 48,65 | 49,45 | 48,45 | 48,98 | 0,80% | 707.435,00 |
| 07.01.2026 | 48,86 | 48,94 | 48,30 | 48,59 | -0,27% | 828.941,00 |
| 06.01.2026 | 47,99 | 48,76 | 47,91 | 48,72 | 1,16% | 748.605,00 |
| 05.01.2026 | 48,20 | 48,42 | 47,37 | 48,16 | -0,62% | 861.360,00 |