89,270$
-1,24%
Echtzeit-Aktienkurs Public Service Enterprise Group Inc.
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 90,59 | 90,81 | 89,21 | 89,36 | -1,14% | 105.707,00 |
| 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 |
| 12.12.2024 | 86,13 | 86,96 | 85,55 | 85,95 | 0,46% | 2.086.700,00 |
| 11.12.2024 | 86,36 | 86,66 | 85,30 | 85,56 | -0,95% | 3.284.772,00 |
| 10.12.2024 | 86,70 | 87,12 | 85,34 | 86,38 | -1,73% | 3.077.338,00 |
| 09.12.2024 | 89,75 | 89,99 | 87,87 | 87,90 | -2,33% | 2.637.025,00 |
| 06.12.2024 | 91,30 | 91,62 | 89,66 | 90,00 | -1,66% | 1.646.754,00 |
| 05.12.2024 | 92,00 | 92,25 | 91,44 | 91,52 | -0,31% | 2.065.275,00 |
| 04.12.2024 | 91,21 | 91,86 | 90,80 | 91,80 | 0,70% | 1.725.175,00 |
| 03.12.2024 | 93,20 | 93,36 | 91,15 | 91,16 | -1,20% | 2.457.501,00 |
| 02.12.2024 | 94,60 | 94,99 | 92,19 | 92,27 | -2,15% | 2.026.051,00 |
| 29.11.2024 | 94,53 | 94,92 | 93,92 | 94,30 | 0,11% | 1.190.071,00 |
| 27.11.2024 | 94,70 | 95,22 | 94,01 | 94,20 | -0,33% | 2.502.021,00 |
| 26.11.2024 | 93,02 | 94,67 | 92,98 | 94,51 | 1,60% | 2.596.420,00 |
| 25.11.2024 | 92,72 | 93,11 | 91,39 | 93,02 | 0,67% | 5.321.540,00 |
| 22.11.2024 | 92,78 | 93,00 | 91,90 | 92,40 | 0,05% | 1.784.914,00 |
| 21.11.2024 | 90,75 | 92,41 | 90,36 | 92,35 | 2,06% | 2.162.909,00 |
| 20.11.2024 | 90,20 | 90,83 | 89,43 | 90,49 | 0,44% | 1.640.357,00 |
| 19.11.2024 | 89,19 | 90,11 | 88,54 | 90,09 | 0,74% | 2.313.798,00 |
| 18.11.2024 | 88,70 | 90,21 | 88,52 | 89,43 | 0,49% | 2.443.835,00 |
| 15.11.2024 | 86,94 | 89,05 | 86,58 | 88,99 | 2,29% | 2.473.685,00 |
| 14.11.2024 | 87,31 | 87,81 | 86,43 | 87,00 | -0,01% | 1.657.551,00 |
| 13.11.2024 | 87,19 | 87,99 | 86,66 | 87,01 | 0,32% | 2.372.091,00 |
| 12.11.2024 | 87,76 | 88,17 | 86,28 | 86,73 | -1,38% | 2.527.684,00 |
| 11.11.2024 | 85,97 | 88,02 | 85,79 | 87,94 | 2,47% | 2.451.972,00 |
| 08.11.2024 | 84,75 | 86,46 | 84,69 | 85,82 | 1,89% | 2.639.223,00 |
| 07.11.2024 | 83,91 | 84,94 | 83,65 | 84,23 | 0,50% | 2.624.229,00 |
| 06.11.2024 | 84,08 | 84,55 | 82,38 | 83,81 | 0,04% | 2.736.158,00 |
| 05.11.2024 | 82,19 | 83,97 | 82,08 | 83,78 | 2,33% | 2.608.325,00 |
| 04.11.2024 | 84,20 | 85,03 | 81,00 | 81,87 | -6,23% | 5.437.857,00 |
| 01.11.2024 | 89,41 | 89,55 | 87,23 | 87,31 | -2,35% | 2.517.443,00 |
| 31.10.2024 | 88,72 | 89,80 | 88,29 | 89,41 | 1,19% | 2.930.964,00 |
| 30.10.2024 | 88,90 | 88,98 | 88,07 | 88,36 | 0,23% | 2.399.143,00 |
| 29.10.2024 | 89,50 | 89,92 | 88,11 | 88,16 | -2,50% | 2.856.034,00 |
| 28.10.2024 | 90,12 | 90,85 | 89,96 | 90,42 | 0,88% | 1.558.692,00 |
| 25.10.2024 | 90,99 | 91,03 | 89,57 | 89,63 | -0,95% | 1.951.656,00 |
| 24.10.2024 | 91,00 | 91,27 | 90,19 | 90,49 | -0,26% | 1.462.696,00 |
| 23.10.2024 | 89,70 | 90,85 | 89,70 | 90,73 | 1,07% | 1.835.085,00 |
| 22.10.2024 | 89,58 | 90,38 | 89,07 | 89,77 | -0,44% | 1.898.685,00 |
| 21.10.2024 | 90,12 | 90,65 | 89,69 | 90,17 | 0,46% | 1.770.663,00 |
| 18.10.2024 | 89,80 | 90,09 | 89,10 | 89,76 | 0,07% | 1.581.139,00 |
| 17.10.2024 | 89,98 | 90,46 | 89,66 | 89,70 | -0,57% | 1.575.061,00 |
| 16.10.2024 | 88,62 | 90,37 | 88,35 | 90,21 | 2,31% | 2.118.039,00 |
| 15.10.2024 | 89,88 | 90,03 | 87,98 | 88,17 | -1,11% | 3.724.229,00 |
| 14.10.2024 | 87,98 | 89,28 | 87,52 | 89,16 | 1,71% | 2.286.319,00 |
| 11.10.2024 | 87,03 | 88,33 | 85,20 | 87,66 | -1,17% | 3.781.659,00 |
| 10.10.2024 | 90,21 | 90,75 | 88,60 | 88,70 | -1,49% | 2.484.405,00 |
| 09.10.2024 | 90,70 | 91,24 | 89,50 | 90,04 | -1,04% | 2.358.182,00 |
| 08.10.2024 | 90,64 | 91,65 | 90,12 | 90,99 | 1,12% | 3.308.482,00 |
| 07.10.2024 | 91,85 | 91,89 | 89,88 | 89,98 | -2,23% | 3.433.256,00 |
| 04.10.2024 | 90,78 | 92,17 | 90,78 | 92,03 | 0,47% | 1.905.044,00 |
| 03.10.2024 | 91,47 | 92,20 | 91,21 | 91,60 | 0,63% | 1.921.376,00 |
| 02.10.2024 | 89,99 | 91,20 | 89,84 | 91,03 | 0,33% | 1.870.418,00 |
| 01.10.2024 | 89,25 | 91,04 | 88,88 | 90,73 | 1,70% | 2.925.418,00 |
| 30.09.2024 | 88,26 | 89,42 | 87,58 | 89,21 | 1,09% | 2.772.425,00 |
| 27.09.2024 | 87,72 | 88,50 | 87,52 | 88,25 | 0,95% | 1.963.843,00 |
| 26.09.2024 | 87,93 | 88,52 | 87,24 | 87,42 | -0,93% | 2.864.348,00 |
| 25.09.2024 | 88,33 | 88,56 | 87,28 | 88,24 | 0,59% | 2.530.241,00 |
| 24.09.2024 | 87,50 | 88,87 | 87,09 | 87,72 | -0,20% | 2.814.245,00 |
| 23.09.2024 | 87,16 | 88,48 | 86,86 | 87,90 | 1,31% | 4.008.718,00 |
| 20.09.2024 | 84,33 | 86,83 | 84,18 | 86,76 | 3,98% | 6.091.695,00 |
| 19.09.2024 | 83,97 | 84,59 | 82,36 | 83,44 | -0,95% | 3.177.902,00 |
| 18.09.2024 | 84,95 | 85,31 | 83,84 | 84,24 | -0,58% | 2.359.090,00 |
| 17.09.2024 | 84,74 | 85,10 | 84,20 | 84,73 | -0,05% | 2.711.242,00 |
| 16.09.2024 | 84,59 | 85,12 | 84,32 | 84,77 | 0,72% | 1.957.537,00 |
| 13.09.2024 | 83,02 | 84,18 | 82,67 | 84,16 | 1,02% | 2.694.850,00 |
| 12.09.2024 | 82,37 | 83,45 | 82,18 | 83,31 | 1,35% | 2.665.161,00 |
| 11.09.2024 | 80,54 | 82,34 | 79,79 | 82,20 | 1,92% | 3.827.734,00 |
| 10.09.2024 | 80,63 | 81,06 | 80,09 | 80,65 | 0,29% | 1.675.396,00 |
| 09.09.2024 | 79,54 | 80,45 | 78,92 | 80,42 | 0,60% | 3.061.379,00 |
| 06.09.2024 | 81,11 | 81,31 | 79,89 | 79,94 | -1,19% | 2.197.435,00 |
| 05.09.2024 | 81,63 | 81,65 | 80,72 | 80,90 | -0,11% | 1.829.780,00 |
| 04.09.2024 | 80,46 | 81,30 | 80,35 | 80,99 | 0,93% | 2.750.574,00 |
| 03.09.2024 | 80,72 | 81,09 | 80,04 | 80,24 | -0,63% | 3.963.983,00 |
| 30.08.2024 | 80,36 | 80,87 | 79,95 | 80,75 | 0,42% | 4.437.682,00 |
| 29.08.2024 | 80,69 | 80,76 | 79,89 | 80,41 | -0,14% | 2.040.313,00 |
| 28.08.2024 | 80,72 | 81,41 | 80,34 | 80,52 | -0,09% | 1.990.367,00 |