79,050$
-0,54%
Echtzeit-Aktienkurs Public Service Enterprise Group Inc.
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 79,72 | 79,76 | 78,65 | 79,05 | -0,54% | 146.539,00 |
| 08.05.2025 | 79,77 | 80,31 | 78,86 | 79,48 | -0,39% | 3.478.567,00 |
| 07.05.2025 | 78,78 | 80,49 | 78,78 | 79,79 | 0,11% | 2.454.549,00 |
| 06.05.2025 | 78,33 | 80,48 | 77,95 | 79,70 | 1,72% | 2.823.904,00 |
| 05.05.2025 | 78,63 | 79,15 | 78,13 | 78,35 | -1,42% | 3.537.865,00 |
| 02.05.2025 | 79,44 | 79,84 | 78,28 | 79,48 | 1,04% | 2.203.339,00 |
| 01.05.2025 | 79,34 | 80,59 | 78,49 | 78,66 | -1,59% | 4.673.810,00 |
| 30.04.2025 | 80,66 | 80,71 | 77,75 | 79,93 | -2,06% | 4.464.633,00 |
| 29.04.2025 | 80,56 | 81,69 | 80,40 | 81,61 | 0,88% | 3.052.002,00 |
| 28.04.2025 | 81,15 | 81,34 | 80,27 | 80,90 | -0,16% | 3.596.410,00 |
| 25.04.2025 | 81,60 | 81,99 | 80,47 | 81,03 | -0,84% | 2.886.118,00 |
| 24.04.2025 | 81,76 | 82,53 | 81,08 | 81,72 | -0,15% | 2.634.431,00 |
| 23.04.2025 | 83,09 | 83,93 | 81,18 | 81,84 | -0,20% | 2.934.252,00 |
| 22.04.2025 | 81,35 | 82,62 | 80,88 | 82,00 | 2,18% | 1.831.595,00 |
| 21.04.2025 | 82,90 | 83,23 | 79,27 | 80,25 | -3,73% | 1.973.425,00 |
| 17.04.2025 | 83,53 | 84,76 | 83,26 | 83,36 | 0,40% | 2.125.183,00 |
| 16.04.2025 | 83,99 | 84,02 | 82,56 | 83,03 | -0,60% | 1.984.148,00 |
| 15.04.2025 | 84,25 | 84,50 | 83,39 | 83,53 | -0,17% | 1.635.055,00 |
| 14.04.2025 | 82,73 | 84,04 | 82,50 | 83,67 | 1,86% | 2.197.846,00 |
| 11.04.2025 | 81,07 | 82,47 | 79,99 | 82,14 | 1,12% | 2.495.281,00 |
| 10.04.2025 | 80,87 | 81,93 | 79,29 | 81,23 | -0,73% | 4.328.529,00 |
| 09.04.2025 | 77,35 | 82,13 | 75,17 | 81,83 | 5,32% | 5.297.775,00 |
| 08.04.2025 | 78,90 | 79,93 | 76,59 | 77,70 | 0,74% | 4.259.475,00 |
| 07.04.2025 | 76,89 | 79,00 | 74,67 | 77,13 | -0,77% | 4.452.679,00 |
| 04.04.2025 | 81,31 | 82,36 | 76,91 | 77,73 | -4,68% | 4.819.836,00 |
| 03.04.2025 | 82,93 | 83,53 | 81,35 | 81,55 | -2,67% | 2.666.492,00 |
| 02.04.2025 | 82,88 | 83,97 | 82,27 | 83,79 | 0,64% | 2.350.279,00 |
| 01.04.2025 | 82,14 | 83,38 | 82,08 | 83,26 | 1,17% | 2.163.875,00 |
| 31.03.2025 | 81,40 | 82,71 | 81,10 | 82,30 | 0,82% | 3.168.969,00 |
| 28.03.2025 | 81,26 | 82,40 | 80,76 | 81,63 | 1,14% | 1.907.341,00 |
| 27.03.2025 | 81,25 | 81,77 | 80,52 | 80,71 | -1,01% | 2.472.936,00 |
| 26.03.2025 | 81,55 | 81,87 | 81,06 | 81,53 | 0,14% | 2.084.633,00 |
| 25.03.2025 | 83,33 | 83,78 | 80,73 | 81,42 | -2,29% | 2.592.549,00 |
| 24.03.2025 | 83,47 | 84,56 | 83,25 | 83,33 | 0,42% | 2.394.040,00 |
| 21.03.2025 | 82,90 | 83,21 | 82,31 | 82,98 | -0,38% | 5.340.105,00 |
| 20.03.2025 | 82,73 | 83,69 | 82,71 | 83,30 | 0,20% | 3.080.904,00 |
| 19.03.2025 | 82,02 | 83,50 | 81,94 | 83,13 | 1,17% | 3.697.731,00 |
| 18.03.2025 | 81,77 | 82,37 | 81,42 | 82,17 | -0,07% | 3.277.381,00 |
| 17.03.2025 | 81,07 | 82,84 | 80,90 | 82,23 | 0,86% | 2.011.825,00 |
| 14.03.2025 | 80,21 | 81,64 | 79,83 | 81,53 | 2,24% | 2.287.104,00 |
| 13.03.2025 | 79,13 | 80,50 | 78,95 | 79,74 | 0,21% | 2.375.383,00 |
| 12.03.2025 | 79,24 | 80,53 | 78,43 | 79,57 | 1,30% | 3.072.862,00 |
| 11.03.2025 | 78,54 | 79,84 | 78,02 | 78,55 | -0,05% | 3.391.276,00 |
| 10.03.2025 | 77,88 | 78,67 | 76,90 | 78,59 | -0,63% | 5.514.958,00 |
| 07.03.2025 | 77,93 | 79,21 | 77,55 | 79,09 | 1,14% | 4.391.977,00 |
| 06.03.2025 | 80,45 | 80,78 | 77,48 | 78,20 | -4,24% | 3.552.835,00 |
| 05.03.2025 | 80,84 | 82,62 | 80,84 | 81,66 | 0,31% | 4.775.653,00 |
| 04.03.2025 | 81,67 | 82,58 | 80,44 | 81,41 | -0,43% | 3.126.270,00 |
| 03.03.2025 | 81,19 | 82,72 | 80,70 | 81,76 | 0,75% | 3.144.154,00 |
| 28.02.2025 | 81,79 | 82,22 | 79,86 | 81,15 | 0,56% | 6.051.845,00 |
| 27.02.2025 | 82,83 | 83,43 | 80,60 | 80,70 | -2,69% | 4.230.683,00 |
| 26.02.2025 | 82,76 | 84,89 | 82,59 | 82,93 | -0,36% | 3.580.412,00 |
| 25.02.2025 | 85,31 | 86,03 | 80,52 | 83,23 | -1,34% | 3.795.814,00 |
| 24.02.2025 | 83,66 | 84,68 | 83,21 | 84,36 | 0,48% | 2.276.385,00 |
| 21.02.2025 | 84,40 | 84,85 | 83,34 | 83,96 | -0,84% | 4.699.114,00 |
| 20.02.2025 | 85,77 | 86,18 | 84,34 | 84,67 | -1,32% | 2.213.098,00 |
| 19.02.2025 | 84,71 | 86,26 | 84,71 | 85,80 | 1,01% | 2.495.703,00 |
| 18.02.2025 | 83,71 | 85,24 | 83,70 | 84,94 | 1,48% | 2.637.561,00 |
| 14.02.2025 | 84,21 | 84,50 | 83,68 | 83,70 | -0,21% | 1.665.285,00 |
| 13.02.2025 | 83,86 | 84,44 | 83,11 | 83,88 | 0,10% | 2.131.831,00 |
| 12.02.2025 | 82,52 | 84,26 | 82,34 | 83,80 | 0,04% | 1.704.710,00 |
| 11.02.2025 | 83,85 | 83,86 | 82,66 | 83,77 | -0,14% | 2.284.329,00 |
| 10.02.2025 | 83,95 | 84,14 | 82,92 | 83,89 | 0,30% | 1.536.336,00 |
| 07.02.2025 | 83,92 | 84,72 | 83,55 | 83,64 | -0,35% | 1.545.103,00 |
| 06.02.2025 | 84,70 | 84,84 | 83,30 | 83,93 | -0,20% | 1.607.142,00 |
| 05.02.2025 | 83,95 | 84,80 | 83,51 | 84,10 | 0,84% | 1.553.160,00 |
| 04.02.2025 | 83,00 | 83,99 | 82,38 | 83,40 | -0,08% | 1.556.862,00 |
| 03.02.2025 | 82,27 | 83,76 | 81,99 | 83,47 | -0,08% | 2.062.589,00 |
| 31.01.2025 | 83,96 | 84,62 | 83,14 | 83,54 | -0,35% | 1.854.559,00 |
| 30.01.2025 | 82,70 | 84,38 | 81,82 | 83,83 | 2,61% | 2.919.921,00 |
| 29.01.2025 | 81,32 | 82,76 | 81,16 | 81,70 | -0,05% | 2.807.034,00 |
| 28.01.2025 | 82,89 | 83,19 | 80,66 | 81,74 | -0,43% | 3.293.235,00 |
| 27.01.2025 | 84,42 | 85,59 | 80,20 | 82,09 | -6,77% | 5.447.134,00 |
| 24.01.2025 | 87,67 | 88,34 | 87,14 | 88,05 | -0,14% | 2.211.353,00 |
| 23.01.2025 | 88,50 | 88,95 | 87,68 | 88,17 | -0,05% | 1.589.658,00 |
| 22.01.2025 | 90,23 | 90,98 | 88,07 | 88,21 | -2,41% | 2.370.620,00 |
| 21.01.2025 | 88,82 | 90,63 | 88,70 | 90,39 | 2,55% | 2.358.136,00 |
| 17.01.2025 | 88,30 | 88,79 | 87,48 | 88,14 | -0,38% | 2.714.179,00 |
| 16.01.2025 | 86,04 | 88,49 | 86,04 | 88,48 | 2,56% | 1.795.880,00 |
| 15.01.2025 | 86,73 | 87,19 | 86,01 | 86,27 | 1,42% | 1.832.159,00 |
| 14.01.2025 | 84,31 | 85,63 | 84,24 | 85,06 | 1,13% | 1.496.405,00 |
| 13.01.2025 | 84,41 | 84,50 | 83,25 | 84,11 | -0,14% | 1.984.238,00 |
| 10.01.2025 | 84,89 | 85,57 | 84,05 | 84,23 | -1,23% | 2.524.879,00 |
| 08.01.2025 | 85,30 | 85,73 | 84,08 | 85,28 | -0,15% | 2.174.610,00 |
| 07.01.2025 | 86,13 | 86,55 | 85,10 | 85,41 | -0,34% | 1.423.865,00 |
| 06.01.2025 | 85,56 | 85,96 | 84,38 | 85,70 | -0,64% | 2.355.235,00 |
| 03.01.2025 | 85,37 | 86,76 | 84,82 | 86,25 | 1,35% | 1.685.126,00 |
| 02.01.2025 | 85,12 | 85,34 | 84,40 | 85,10 | 0,72% | 1.785.994,00 |
| 31.12.2024 | 84,54 | 84,95 | 84,00 | 84,49 | 0,02% | 1.784.643,00 |
| 30.12.2024 | 84,22 | 84,74 | 83,60 | 84,47 | -0,54% | 1.244.318,00 |
| 27.12.2024 | 84,72 | 85,14 | 84,21 | 84,93 | -0,55% | 1.356.050,00 |
| 26.12.2024 | 85,49 | 85,73 | 84,80 | 85,40 | -0,45% | 943.162,00 |
| 24.12.2024 | 85,09 | 85,84 | 84,94 | 85,79 | 0,66% | 600.841,00 |
| 23.12.2024 | 84,95 | 85,27 | 83,80 | 85,23 | 0,20% | 1.951.115,00 |
| 20.12.2024 | 82,37 | 85,18 | 82,13 | 85,06 | 2,25% | 5.833.110,00 |
| 19.12.2024 | 83,36 | 84,20 | 82,99 | 83,19 | 0,25% | 2.790.272,00 |
| 18.12.2024 | 85,51 | 85,51 | 82,93 | 82,98 | -2,89% | 2.917.240,00 |
| 17.12.2024 | 85,45 | 86,29 | 84,97 | 85,45 | -0,70% | 1.810.780,00 |
| 16.12.2024 | 86,90 | 86,98 | 85,92 | 86,05 | -0,88% | 1.984.828,00 |
| 13.12.2024 | 86,16 | 87,06 | 86,00 | 86,81 | 1,00% | 2.143.233,00 |