44,370$
2,05%
Echtzeit-Aktienkurs Portland General Electric Co.
Bid:
Ask:
Aktienkurse zur Portland General Electric Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 43,76 | 44,68 | 43,72 | 44,31 | 1,91% | 5.968.740,00 |
| 19.10.2026 | 44,00 | 44,13 | 43,33 | 43,48 | -1,52% | 3.317.637,00 |
| 16.10.2026 | 44,08 | 44,65 | 43,92 | 44,15 | 0,64% | 2.227.426,00 |
| 15.10.2026 | 45,06 | 45,06 | 43,79 | 43,87 | -1,30% | 2.268.807,00 |
| 14.10.2026 | 44,42 | 44,68 | 43,83 | 44,45 | -0,29% | 2.686.246,00 |
| 13.10.2026 | 44,96 | 45,00 | 43,73 | 44,58 | -1,09% | 1.481.425,00 |
| 12.10.2026 | 45,48 | 45,72 | 45,07 | 45,07 | -0,71% | 1.220.156,00 |
| 09.10.2026 | 45,32 | 45,50 | 45,00 | 45,39 | 0,09% | 1.118.798,00 |
| 08.10.2026 | 45,04 | 45,44 | 44,62 | 45,35 | 1,16% | 1.822.126,00 |
| 07.10.2026 | 44,33 | 45,11 | 44,25 | 44,83 | 1,26% | 1.523.311,00 |
| 06.10.2026 | 44,49 | 44,73 | 43,94 | 44,27 | 0,05% | 1.374.633,00 |
| 05.10.2026 | 44,55 | 44,89 | 44,22 | 44,25 | -0,67% | 1.768.612,00 |
| 02.10.2026 | 45,01 | 45,50 | 44,31 | 44,55 | -0,47% | 1.889.613,00 |
| 01.10.2026 | 44,37 | 44,89 | 43,85 | 44,76 | 0,29% | 1.535.026,00 |
| 30.09.2026 | 44,79 | 45,06 | 44,34 | 44,63 | 0,31% | 1.863.502,00 |
| 29.09.2026 | 44,00 | 44,61 | 43,55 | 44,49 | 0,70% | 2.067.405,00 |
| 28.09.2026 | 46,80 | 46,80 | 43,26 | 44,18 | -5,70% | 4.578.330,00 |
| 25.09.2026 | 46,06 | 47,01 | 45,82 | 46,85 | 0,56% | 2.146.672,00 |
| 24.09.2026 | 47,08 | 47,08 | 46,31 | 46,59 | -0,70% | 1.944.505,00 |
| 23.09.2026 | 47,22 | 47,45 | 46,68 | 46,92 | -0,95% | 1.594.816,00 |
| 22.09.2026 | 47,09 | 48,07 | 46,98 | 47,37 | 0,64% | 1.455.442,00 |
| 21.09.2026 | 47,33 | 47,46 | 47,07 | 47,07 | -0,36% | 1.131.025,00 |
| 18.09.2026 | 47,80 | 47,84 | 47,15 | 47,24 | -1,71% | 2.292.964,00 |
| 17.09.2026 | 48,17 | 48,32 | 47,93 | 48,06 | 0,31% | 827.506,00 |
| 16.09.2026 | 47,69 | 48,25 | 47,55 | 47,91 | 0,97% | 1.665.550,00 |
| 15.09.2026 | 47,86 | 48,04 | 47,28 | 47,45 | -1,31% | 1.024.054,00 |
| 14.09.2026 | 48,50 | 48,65 | 47,97 | 48,08 | -0,33% | 882.253,00 |
| 11.09.2026 | 49,02 | 49,10 | 48,16 | 48,24 | -0,66% | 689.239,00 |
| 10.09.2026 | 48,99 | 49,17 | 48,48 | 48,56 | -0,63% | 588.302,00 |
| 09.09.2026 | 49,48 | 49,66 | 48,63 | 48,87 | -1,21% | 791.376,00 |
| 08.09.2026 | 48,69 | 49,66 | 48,69 | 49,47 | 1,46% | 648.547,00 |
| 04.09.2026 | 49,00 | 49,45 | 48,68 | 48,76 | -0,83% | 541.070,00 |
| 03.09.2026 | 48,95 | 49,32 | 48,69 | 49,17 | 0,99% | 637.169,00 |
| 02.09.2026 | 49,06 | 49,06 | 48,30 | 48,69 | -0,75% | 1.105.065,00 |
| 01.09.2026 | 49,04 | 49,33 | 48,68 | 49,06 | 0,41% | 908.507,00 |
| 31.08.2026 | 49,25 | 49,48 | 48,66 | 48,86 | -1,49% | 1.021.470,00 |
| 28.08.2026 | 50,17 | 50,18 | 49,49 | 49,60 | -0,48% | 814.463,00 |
| 27.08.2026 | 49,75 | 50,04 | 49,53 | 49,84 | -0,70% | 1.466.629,00 |
| 26.08.2026 | 49,88 | 50,37 | 49,75 | 50,19 | 0,76% | 998.418,00 |
| 25.08.2026 | 49,86 | 50,05 | 49,42 | 49,81 | 0,22% | 930.899,00 |
| 24.08.2026 | 49,67 | 49,77 | 49,20 | 49,70 | 0,22% | 902.222,00 |
| 21.08.2026 | 50,97 | 50,97 | 49,52 | 49,59 | -1,16% | 1.020.085,00 |
| 20.08.2026 | 50,00 | 50,73 | 50,00 | 50,17 | 0,06% | 930.346,00 |
| 19.08.2026 | 50,88 | 50,98 | 49,90 | 50,14 | -0,81% | 940.534,00 |
| 18.08.2026 | 51,36 | 51,58 | 50,54 | 50,55 | -0,63% | 1.204.655,00 |
| 17.08.2026 | 50,51 | 50,88 | 50,38 | 50,87 | 0,22% | 911.179,00 |
| 14.08.2026 | 50,23 | 50,80 | 50,11 | 50,76 | 0,85% | 794.188,00 |
| 13.08.2026 | 50,16 | 50,80 | 50,03 | 50,33 | 3,14% | 1.791.922,00 |
| 12.08.2026 | 48,58 | 49,04 | 48,47 | 48,80 | 0,85% | 683.895,00 |
| 11.08.2026 | 48,10 | 48,57 | 48,02 | 48,39 | 0,58% | 744.934,00 |
| 10.08.2026 | 48,66 | 48,82 | 47,91 | 48,11 | -1,92% | 919.939,00 |
| 07.08.2026 | 48,48 | 49,36 | 48,31 | 49,05 | 1,05% | 860.172,00 |
| 06.08.2026 | 49,77 | 49,80 | 48,49 | 48,54 | -1,44% | 1.013.457,00 |
| 05.08.2026 | 50,48 | 50,49 | 48,91 | 49,25 | -1,60% | 1.162.265,00 |
| 04.08.2026 | 49,93 | 50,64 | 49,48 | 50,05 | -0,20% | 1.311.822,00 |
| 03.08.2026 | 49,00 | 50,65 | 49,00 | 50,15 | 1,66% | 1.370.926,00 |
| 31.07.2026 | 49,19 | 49,68 | 48,56 | 49,33 | -1,52% | 2.031.330,00 |
| 30.07.2026 | 50,69 | 50,72 | 49,86 | 50,09 | -0,42% | 1.140.048,00 |
| 29.07.2026 | 51,26 | 51,26 | 50,17 | 50,30 | -1,66% | 875.943,00 |
| 28.07.2026 | 51,28 | 52,02 | 51,13 | 51,15 | -0,16% | 1.199.270,00 |
| 27.07.2026 | 51,84 | 52,17 | 51,21 | 51,23 | -1,58% | 1.272.716,00 |
| 24.07.2026 | 52,63 | 52,70 | 51,98 | 52,05 | -0,65% | 1.266.381,00 |
| 23.07.2026 | 52,39 | 53,13 | 52,31 | 52,39 | -1,00% | 1.167.009,00 |
| 22.07.2026 | 52,65 | 53,17 | 52,44 | 52,92 | 1,28% | 727.210,00 |
| 21.07.2026 | 52,35 | 52,43 | 51,72 | 52,25 | -0,50% | 768.955,00 |
| 20.07.2026 | 52,62 | 53,04 | 52,12 | 52,51 | 0,15% | 689.002,00 |
| 17.07.2026 | 53,50 | 54,08 | 52,22 | 52,43 | -0,74% | 834.258,00 |
| 16.07.2026 | 52,11 | 53,05 | 52,11 | 52,82 | 1,27% | 1.126.197,00 |
| 15.07.2026 | 52,86 | 53,22 | 52,09 | 52,16 | -1,73% | 682.092,00 |
| 14.07.2026 | 53,33 | 53,58 | 52,72 | 53,08 | 0,06% | 965.845,00 |
| 13.07.2026 | 52,79 | 53,60 | 52,79 | 53,05 | 0,51% | 956.793,00 |
| 10.07.2026 | 52,13 | 53,05 | 52,06 | 52,78 | 1,13% | 897.632,00 |
| 09.07.2026 | 52,30 | 52,54 | 52,01 | 52,19 | -0,10% | 889.104,00 |
| 08.07.2026 | 52,59 | 52,96 | 52,13 | 52,24 | -0,65% | 823.625,00 |
| 07.07.2026 | 52,62 | 53,51 | 52,47 | 52,58 | 1,12% | 752.850,00 |
| 06.07.2026 | 52,78 | 52,92 | 51,96 | 52,00 | -1,37% | 844.988,00 |
| 02.07.2026 | 51,86 | 52,72 | 51,63 | 52,72 | 2,45% | 1.468.494,00 |
| 01.07.2026 | 51,88 | 52,07 | 51,29 | 51,46 | -0,71% | 1.054.542,00 |
| 30.06.2026 | 51,93 | 52,43 | 51,56 | 51,83 | -0,71% | 1.426.353,00 |
| 29.06.2026 | 52,30 | 52,37 | 51,73 | 52,20 | -0,63% | 1.531.616,00 |
| 26.06.2026 | 51,96 | 52,62 | 51,79 | 52,53 | 1,80% | 3.744.126,00 |
| 25.06.2026 | 51,78 | 52,16 | 51,30 | 51,60 | -0,92% | 1.049.441,00 |
| 24.06.2026 | 51,36 | 52,24 | 51,20 | 52,08 | 2,10% | 1.544.243,00 |
| 23.06.2026 | 50,36 | 51,12 | 50,25 | 51,01 | 1,63% | 766.163,00 |
| 22.06.2026 | 50,11 | 50,70 | 50,11 | 50,19 | 0,02% | 832.061,00 |
| 18.06.2026 | 49,57 | 50,35 | 49,57 | 50,18 | 0,76% | 2.464.692,00 |
| 17.06.2026 | 50,48 | 50,81 | 49,39 | 49,80 | -1,95% | 863.461,00 |
| 16.06.2026 | 50,59 | 51,27 | 50,47 | 50,79 | 0,65% | 1.377.793,00 |
| 15.06.2026 | 50,75 | 50,77 | 50,18 | 50,46 | -0,51% | 1.041.440,00 |
| 12.06.2026 | 50,28 | 50,81 | 50,28 | 50,72 | 1,34% | 682.424,00 |
| 11.06.2026 | 51,07 | 51,20 | 50,01 | 50,05 | -1,32% | 928.498,00 |
| 10.06.2026 | 50,99 | 51,23 | 50,54 | 50,72 | 0,96% | 1.129.340,00 |
| 09.06.2026 | 50,49 | 51,02 | 50,04 | 50,24 | 0,52% | 1.224.920,00 |
| 08.06.2026 | 50,41 | 50,77 | 49,86 | 49,98 | -1,09% | 870.461,00 |
| 05.06.2026 | 49,99 | 50,96 | 49,92 | 50,53 | 1,73% | 946.521,00 |
| 04.06.2026 | 49,56 | 49,94 | 48,97 | 49,67 | 1,53% | 1.128.651,00 |
| 03.06.2026 | 49,60 | 50,10 | 48,78 | 48,92 | -1,15% | 2.268.127,00 |
| 02.06.2026 | 48,63 | 49,94 | 48,63 | 49,49 | 2,10% | 1.156.299,00 |
| 01.06.2026 | 49,68 | 49,68 | 48,42 | 48,47 | -3,29% | 1.294.960,00 |
| 29.05.2026 | 50,71 | 50,83 | 49,93 | 50,12 | -1,09% | 1.059.144,00 |