47,707$
-0,34%
Echtzeit-Aktienkurs Portland General Electric Company
Bid:
Ask:
Aktienkurse zur Portland General Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 48,05 | 48,05 | 47,35 | 47,70 | -0,36% | 2.565.512,00 |
| 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 |
| 05.09.2024 | 49,24 | 49,27 | 48,29 | 48,42 | -0,92% | 754.915,00 |
| 04.09.2024 | 48,52 | 48,94 | 48,52 | 48,87 | 0,74% | 731.143,00 |
| 03.09.2024 | 48,03 | 48,72 | 47,97 | 48,51 | 0,83% | 588.833,00 |
| 30.08.2024 | 47,71 | 48,12 | 47,60 | 48,11 | 0,92% | 557.167,00 |
| 29.08.2024 | 47,80 | 47,84 | 47,29 | 47,67 | 0,13% | 441.655,00 |
| 28.08.2024 | 47,63 | 48,05 | 47,49 | 47,61 | 0,17% | 510.406,00 |
| 27.08.2024 | 47,78 | 47,97 | 47,22 | 47,53 | -0,92% | 462.178,00 |
| 26.08.2024 | 47,85 | 48,38 | 47,78 | 47,97 | 0,54% | 508.505,00 |
| 23.08.2024 | 47,50 | 47,85 | 47,19 | 47,71 | 0,93% | 472.407,00 |
| 22.08.2024 | 47,42 | 47,57 | 47,10 | 47,27 | -0,27% | 682.556,00 |
| 21.08.2024 | 47,03 | 47,48 | 46,88 | 47,40 | 0,85% | 949.197,00 |
| 20.08.2024 | 46,62 | 47,09 | 46,56 | 47,00 | 0,77% | 995.198,00 |
| 19.08.2024 | 46,45 | 46,85 | 46,36 | 46,64 | 0,24% | 864.064,00 |
| 16.08.2024 | 46,59 | 46,67 | 46,32 | 46,53 | 0,41% | 600.860,00 |
| 15.08.2024 | 46,44 | 46,58 | 46,13 | 46,34 | -0,11% | 809.361,00 |
| 14.08.2024 | 46,46 | 46,75 | 46,37 | 46,39 | -0,32% | 655.273,00 |
| 13.08.2024 | 46,54 | 46,84 | 46,19 | 46,54 | 0,28% | 1.081.229,00 |
| 12.08.2024 | 46,33 | 46,49 | 46,05 | 46,41 | 0,09% | 527.290,00 |
| 09.08.2024 | 46,55 | 46,74 | 45,88 | 46,37 | -0,41% | 741.669,00 |
| 08.08.2024 | 46,26 | 46,80 | 46,20 | 46,56 | 0,17% | 587.946,00 |
| 07.08.2024 | 46,31 | 46,76 | 46,10 | 46,48 | 0,89% | 922.171,00 |
| 06.08.2024 | 46,35 | 46,86 | 46,04 | 46,07 | -0,39% | 870.709,00 |
| 05.08.2024 | 47,73 | 47,73 | 45,91 | 46,25 | -3,71% | 1.213.244,00 |
| 02.08.2024 | 48,05 | 48,62 | 47,11 | 48,03 | 0,17% | 1.142.623,00 |
| 01.08.2024 | 47,52 | 48,15 | 47,27 | 47,95 | 1,20% | 741.813,00 |
| 31.07.2024 | 47,43 | 47,81 | 47,25 | 47,38 | -0,04% | 892.110,00 |
| 30.07.2024 | 46,79 | 47,62 | 46,79 | 47,40 | 1,30% | 942.120,00 |
| 29.07.2024 | 47,59 | 47,59 | 46,58 | 46,79 | -1,33% | 1.279.874,00 |
| 26.07.2024 | 47,97 | 48,37 | 47,00 | 47,42 | -0,94% | 1.396.296,00 |
| 25.07.2024 | 47,93 | 48,58 | 47,77 | 47,87 | 0,38% | 1.189.155,00 |
| 24.07.2024 | 47,07 | 48,32 | 46,54 | 47,69 | 1,99% | 2.276.662,00 |
| 23.07.2024 | 47,17 | 47,26 | 46,74 | 46,76 | -0,79% | 1.352.215,00 |
| 22.07.2024 | 46,93 | 47,20 | 46,47 | 47,13 | 1,68% | 1.137.205,00 |
| 19.07.2024 | 46,72 | 46,72 | 46,11 | 46,35 | -0,54% | 667.850,00 |
| 18.07.2024 | 46,47 | 47,40 | 46,39 | 46,60 | -0,47% | 956.722,00 |
| 17.07.2024 | 46,27 | 47,20 | 46,22 | 46,82 | 1,58% | 910.385,00 |
| 16.07.2024 | 45,51 | 46,09 | 45,30 | 46,09 | 2,06% | 799.660,00 |
| 15.07.2024 | 44,64 | 45,20 | 44,49 | 45,16 | 0,58% | 1.205.482,00 |
| 12.07.2024 | 45,00 | 45,37 | 44,75 | 44,90 | 0,70% | 904.089,00 |
| 11.07.2024 | 43,70 | 44,88 | 43,54 | 44,59 | 3,43% | 1.034.255,00 |
| 10.07.2024 | 42,89 | 43,14 | 42,58 | 43,11 | 1,13% | 568.875,00 |
| 09.07.2024 | 42,34 | 42,78 | 42,29 | 42,63 | 0,45% | 586.081,00 |
| 08.07.2024 | 42,54 | 42,70 | 42,40 | 42,44 | -0,07% | 494.918,00 |
| 05.07.2024 | 42,44 | 42,72 | 42,23 | 42,47 | 0,07% | 880.934,00 |
| 03.07.2024 | 42,63 | 42,87 | 42,38 | 42,44 | -0,24% | 639.487,00 |
| 02.07.2024 | 43,17 | 43,28 | 42,45 | 42,54 | -1,12% | 1.391.652,00 |
| 01.07.2024 | 43,44 | 43,68 | 42,73 | 43,02 | -0,51% | 1.043.420,00 |
| 28.06.2024 | 43,17 | 43,33 | 42,97 | 43,24 | 0,46% | 2.226.702,00 |
| 27.06.2024 | 42,62 | 43,09 | 42,43 | 43,04 | 1,27% | 1.102.430,00 |
| 26.06.2024 | 42,03 | 42,57 | 41,86 | 42,50 | 0,47% | 593.245,00 |
| 25.06.2024 | 42,64 | 42,68 | 42,27 | 42,30 | -0,87% | 610.605,00 |
| 24.06.2024 | 42,14 | 42,78 | 42,12 | 42,67 | -0,05% | 741.739,00 |
| 21.06.2024 | 42,67 | 42,91 | 42,47 | 42,69 | 0,40% | 1.612.732,00 |
| 20.06.2024 | 42,39 | 42,77 | 42,34 | 42,52 | 0,24% | 1.133.276,00 |
| 18.06.2024 | 42,89 | 43,04 | 42,40 | 42,42 | -1,33% | 750.202,00 |
| 17.06.2024 | 42,50 | 43,31 | 42,47 | 42,99 | 0,75% | 1.114.881,00 |
| 14.06.2024 | 42,50 | 42,74 | 42,32 | 42,67 | -0,21% | 679.386,00 |
| 13.06.2024 | 42,77 | 42,95 | 42,43 | 42,76 | 0,00% | 840.700,00 |
| 12.06.2024 | 43,60 | 43,60 | 42,67 | 42,76 | -0,21% | 573.630,00 |
| 11.06.2024 | 42,58 | 43,11 | 42,49 | 42,85 | -0,19% | 705.049,00 |
| 10.06.2024 | 42,60 | 43,21 | 42,39 | 42,93 | 0,30% | 546.081,00 |
| 07.06.2024 | 42,81 | 43,22 | 42,67 | 42,80 | -1,15% | 855.886,00 |
| 06.06.2024 | 43,51 | 43,98 | 42,80 | 43,30 | -0,89% | 2.355.892,00 |
| 05.06.2024 | 44,20 | 44,20 | 43,69 | 43,69 | -1,22% | 623.236,00 |
| 04.06.2024 | 44,19 | 44,47 | 43,83 | 44,23 | -0,36% | 825.706,00 |
| 03.06.2024 | 44,61 | 44,74 | 44,39 | 44,39 | -0,38% | 665.289,00 |
| 31.05.2024 | 43,55 | 44,68 | 43,45 | 44,56 | 2,81% | 845.243,00 |
| 30.05.2024 | 42,99 | 43,39 | 42,86 | 43,34 | 1,36% | 560.669,00 |
| 29.05.2024 | 43,01 | 43,10 | 42,60 | 42,76 | -1,47% | 630.667,00 |
| 28.05.2024 | 43,76 | 44,22 | 43,35 | 43,40 | -0,73% | 717.620,00 |
| 24.05.2024 | 43,81 | 43,96 | 43,52 | 43,72 | -0,05% | 551.025,00 |
| 23.05.2024 | 44,45 | 44,45 | 43,55 | 43,74 | -2,15% | 719.679,00 |
| 22.05.2024 | 45,01 | 45,17 | 44,57 | 44,70 | -1,32% | 802.484,00 |
| 21.05.2024 | 44,92 | 45,41 | 44,92 | 45,30 | 0,85% | 690.120,00 |
| 20.05.2024 | 44,93 | 45,14 | 44,78 | 44,92 | -0,16% | 991.401,00 |
| 17.05.2024 | 45,26 | 45,49 | 44,82 | 44,99 | -0,62% | 1.010.386,00 |
| 16.05.2024 | 44,62 | 45,36 | 44,60 | 45,27 | 1,41% | 938.471,00 |
| 15.05.2024 | 44,77 | 44,92 | 44,53 | 44,64 | 0,81% | 646.846,00 |
| 14.05.2024 | 45,16 | 45,19 | 44,23 | 44,28 | -1,09% | 785.322,00 |
| 13.05.2024 | 44,63 | 45,11 | 44,57 | 44,77 | 0,49% | 822.423,00 |
| 10.05.2024 | 44,75 | 44,93 | 44,32 | 44,55 | -0,25% | 679.433,00 |
| 09.05.2024 | 44,00 | 44,70 | 43,90 | 44,66 | 1,36% | 1.052.789,00 |
| 08.05.2024 | 44,32 | 44,37 | 44,06 | 44,06 | -0,83% | 742.133,00 |
| 07.05.2024 | 44,31 | 44,67 | 44,03 | 44,43 | 0,29% | 1.153.280,00 |
| 06.05.2024 | 43,94 | 44,48 | 43,87 | 44,30 | 1,21% | 2.212.344,00 |
| 03.05.2024 | 43,99 | 44,14 | 43,14 | 43,77 | 0,67% | 1.500.483,00 |
| 02.05.2024 | 44,12 | 44,21 | 43,45 | 43,48 | -1,00% | 1.067.913,00 |
| 01.05.2024 | 43,42 | 44,24 | 43,05 | 43,92 | 1,60% | 980.825,00 |
| 30.04.2024 | 43,08 | 43,60 | 42,65 | 43,23 | -0,32% | 1.080.879,00 |