76,040$
0,14%
Echtzeit-Aktienkurs Public Service Enterprise Group Inc.
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 75,65 | 76,36 | 75,60 | 76,04 | 0,14% | 1.434.207,00 |
| 13.08.2026 | 75,83 | 76,55 | 75,67 | 75,93 | 0,08% | 1.963.746,00 |
| 12.08.2026 | 75,48 | 76,12 | 75,34 | 75,87 | 0,88% | 1.982.562,00 |
| 11.08.2026 | 74,46 | 75,34 | 74,45 | 75,21 | 0,87% | 1.662.133,00 |
| 10.08.2026 | 75,45 | 75,50 | 74,23 | 74,56 | -1,45% | 2.617.688,00 |
| 07.08.2026 | 74,80 | 75,94 | 74,37 | 75,66 | 0,83% | 2.351.659,00 |
| 06.08.2026 | 76,06 | 76,46 | 74,92 | 75,04 | -0,66% | 2.677.328,00 |
| 05.08.2026 | 76,13 | 76,56 | 74,70 | 75,54 | -0,96% | 2.867.810,00 |
| 04.08.2026 | 75,88 | 77,00 | 74,20 | 76,27 | -0,46% | 6.624.340,00 |
| 03.08.2026 | 76,50 | 77,34 | 76,00 | 76,62 | -0,08% | 3.511.118,00 |
| 31.07.2026 | 77,65 | 77,74 | 76,62 | 76,68 | -1,12% | 3.667.614,00 |
| 30.07.2026 | 78,18 | 78,62 | 77,28 | 77,55 | -0,26% | 2.882.930,00 |
| 29.07.2026 | 78,50 | 79,07 | 77,35 | 77,75 | -1,52% | 2.968.103,00 |
| 28.07.2026 | 79,48 | 80,66 | 78,80 | 78,95 | -0,33% | 2.962.541,00 |
| 27.07.2026 | 79,52 | 80,04 | 78,81 | 79,21 | -0,75% | 3.246.870,00 |
| 24.07.2026 | 80,20 | 80,97 | 79,66 | 79,81 | 0,05% | 2.600.484,00 |
| 23.07.2026 | 79,08 | 80,11 | 78,91 | 79,77 | 0,24% | 2.139.179,00 |
| 22.07.2026 | 78,33 | 79,63 | 78,11 | 79,58 | 2,78% | 1.878.814,00 |
| 21.07.2026 | 77,46 | 77,85 | 76,78 | 77,43 | -0,51% | 2.335.701,00 |
| 20.07.2026 | 78,38 | 79,19 | 77,48 | 77,83 | -1,03% | 2.853.905,00 |
| 17.07.2026 | 80,32 | 81,16 | 78,29 | 78,64 | -1,12% | 2.956.166,00 |
| 16.07.2026 | 79,80 | 80,62 | 78,93 | 79,53 | -0,44% | 3.321.599,00 |
| 15.07.2026 | 80,46 | 81,20 | 79,39 | 79,88 | -0,77% | 3.408.970,00 |
| 14.07.2026 | 81,15 | 81,65 | 80,45 | 80,50 | -0,48% | 2.125.265,00 |
| 13.07.2026 | 80,62 | 81,38 | 80,40 | 80,89 | 0,42% | 3.365.454,00 |
| 10.07.2026 | 80,06 | 80,82 | 80,00 | 80,55 | 0,47% | 3.542.301,00 |
| 09.07.2026 | 81,57 | 81,69 | 80,10 | 80,17 | -1,34% | 2.154.665,00 |
| 08.07.2026 | 81,63 | 82,21 | 80,95 | 81,26 | -0,65% | 2.151.361,00 |
| 07.07.2026 | 81,54 | 82,66 | 81,18 | 81,79 | 1,24% | 3.370.095,00 |
| 06.07.2026 | 81,63 | 81,96 | 80,61 | 80,79 | -1,02% | 2.437.901,00 |
| 02.07.2026 | 80,46 | 81,79 | 80,08 | 81,62 | 1,68% | 4.603.317,00 |
| 01.07.2026 | 80,97 | 81,26 | 80,10 | 80,27 | -1,10% | 2.568.153,00 |
| 30.06.2026 | 81,97 | 82,55 | 81,12 | 81,16 | -1,54% | 3.519.774,00 |
| 29.06.2026 | 83,13 | 83,59 | 82,22 | 82,43 | -1,38% | 2.889.720,00 |
| 26.06.2026 | 83,12 | 83,70 | 82,76 | 83,58 | 1,15% | 3.092.896,00 |
| 25.06.2026 | 82,48 | 83,00 | 81,53 | 82,63 | 0,83% | 2.798.091,00 |
| 24.06.2026 | 82,00 | 82,21 | 81,21 | 81,95 | 0,69% | 3.139.815,00 |
| 23.06.2026 | 80,70 | 81,82 | 80,13 | 81,39 | 0,97% | 2.874.172,00 |
| 22.06.2026 | 80,03 | 80,98 | 79,68 | 80,61 | 0,90% | 2.300.990,00 |
| 18.06.2026 | 79,33 | 80,89 | 79,30 | 79,89 | 0,62% | 6.403.245,00 |
| 17.06.2026 | 80,33 | 81,20 | 78,88 | 79,40 | -1,83% | 2.775.181,00 |
| 16.06.2026 | 80,44 | 81,66 | 80,30 | 80,88 | 0,91% | 1.927.156,00 |
| 15.06.2026 | 79,63 | 80,83 | 79,35 | 80,15 | 0,56% | 2.005.731,00 |
| 12.06.2026 | 79,14 | 80,04 | 79,11 | 79,70 | 1,17% | 2.563.551,00 |
| 11.06.2026 | 79,23 | 79,84 | 78,67 | 78,78 | 0,24% | 1.907.727,00 |
| 10.06.2026 | 79,00 | 79,05 | 78,20 | 78,59 | 0,00% | 2.332.789,00 |
| 09.06.2026 | 77,21 | 78,85 | 77,03 | 78,59 | 1,09% | 2.793.479,00 |
| 08.06.2026 | 79,30 | 79,79 | 77,70 | 77,74 | -2,19% | 2.420.323,00 |
| 05.06.2026 | 78,08 | 79,76 | 77,82 | 79,48 | 1,79% | 2.336.991,00 |
| 04.06.2026 | 78,17 | 78,77 | 77,25 | 78,08 | 0,42% | 2.543.150,00 |
| 03.06.2026 | 78,31 | 79,75 | 77,66 | 77,75 | -0,73% | 2.578.922,00 |
| 02.06.2026 | 77,12 | 78,35 | 77,00 | 78,32 | 2,15% | 3.539.064,00 |
| 01.06.2026 | 77,89 | 78,23 | 76,47 | 76,67 | -2,52% | 2.040.211,00 |
| 29.05.2026 | 79,11 | 79,43 | 78,16 | 78,65 | -0,63% | 4.909.304,00 |
| 28.05.2026 | 79,71 | 80,18 | 78,99 | 79,15 | -0,84% | 2.568.981,00 |
| 27.05.2026 | 79,70 | 80,22 | 79,31 | 79,82 | -0,31% | 2.355.313,00 |
| 26.05.2026 | 79,88 | 81,13 | 79,55 | 80,07 | 0,70% | 3.325.340,00 |
| 22.05.2026 | 78,77 | 79,79 | 78,48 | 79,51 | 1,31% | 2.008.966,00 |
| 21.05.2026 | 78,43 | 78,61 | 77,84 | 78,48 | 0,54% | 1.990.868,00 |
| 20.05.2026 | 78,20 | 78,64 | 77,49 | 78,06 | 0,94% | 2.524.543,00 |
| 19.05.2026 | 76,54 | 77,81 | 76,22 | 77,33 | 0,64% | 3.230.949,00 |
| 18.05.2026 | 76,85 | 77,44 | 76,05 | 76,84 | 0,52% | 2.474.680,00 |
| 15.05.2026 | 77,20 | 77,34 | 76,09 | 76,44 | -1,68% | 3.080.842,00 |
| 14.05.2026 | 76,75 | 77,76 | 76,71 | 77,75 | 0,69% | 3.146.818,00 |
| 13.05.2026 | 78,09 | 78,26 | 76,60 | 77,22 | -1,78% | 3.096.876,00 |
| 12.05.2026 | 77,38 | 79,08 | 76,97 | 78,62 | 1,21% | 6.431.417,00 |
| 11.05.2026 | 77,31 | 77,92 | 77,14 | 77,68 | 0,71% | 4.238.604,00 |
| 08.05.2026 | 78,00 | 78,49 | 77,03 | 77,13 | -0,90% | 3.509.826,00 |
| 07.05.2026 | 78,94 | 79,12 | 77,46 | 77,83 | -1,92% | 2.992.595,00 |
| 06.05.2026 | 80,14 | 80,14 | 78,73 | 79,35 | -0,48% | 3.170.861,00 |
| 05.05.2026 | 81,07 | 81,36 | 79,70 | 79,73 | -0,89% | 2.864.450,00 |
| 04.05.2026 | 79,54 | 80,86 | 79,26 | 80,45 | 0,37% | 2.625.436,00 |
| 01.05.2026 | 81,60 | 82,16 | 80,15 | 80,15 | -1,85% | 2.966.718,00 |
| 30.04.2026 | 80,00 | 81,75 | 79,64 | 81,66 | 2,60% | 3.261.566,00 |
| 29.04.2026 | 80,04 | 80,64 | 78,78 | 79,59 | -1,33% | 2.992.993,00 |
| 28.04.2026 | 80,74 | 81,08 | 80,15 | 80,66 | 0,56% | 1.400.398,00 |
| 27.04.2026 | 80,93 | 81,22 | 80,19 | 80,21 | -0,66% | 1.547.837,00 |
| 24.04.2026 | 79,91 | 81,00 | 79,42 | 80,74 | 0,72% | 2.018.477,00 |
| 23.04.2026 | 78,87 | 80,25 | 78,87 | 80,16 | 2,10% | 2.120.786,00 |
| 22.04.2026 | 79,31 | 79,89 | 78,01 | 78,51 | -0,06% | 2.202.219,00 |
| 21.04.2026 | 80,69 | 81,11 | 78,21 | 78,56 | -2,70% | 2.665.164,00 |
| 20.04.2026 | 81,36 | 81,97 | 80,40 | 80,74 | -1,03% | 1.717.637,00 |
| 17.04.2026 | 81,65 | 82,18 | 80,86 | 81,58 | -0,56% | 3.023.317,00 |
| 16.04.2026 | 80,82 | 82,11 | 80,50 | 82,04 | 1,36% | 2.313.428,00 |
| 15.04.2026 | 80,79 | 81,58 | 80,19 | 80,94 | -1,35% | 2.612.083,00 |
| 14.04.2026 | 81,23 | 82,32 | 80,64 | 82,05 | 0,97% | 2.167.889,00 |
| 13.04.2026 | 82,56 | 82,98 | 80,72 | 81,26 | -2,25% | 2.000.011,00 |
| 10.04.2026 | 83,92 | 84,38 | 82,85 | 83,13 | -0,95% | 1.865.965,00 |
| 09.04.2026 | 82,70 | 84,47 | 82,70 | 83,93 | 1,49% | 2.807.570,00 |
| 08.04.2026 | 81,52 | 82,85 | 81,10 | 82,70 | 1,34% | 2.693.610,00 |
| 07.04.2026 | 80,96 | 81,71 | 80,85 | 81,61 | 0,69% | 1.837.158,00 |
| 06.04.2026 | 81,58 | 82,05 | 80,94 | 81,05 | -0,94% | 1.572.577,00 |
| 02.04.2026 | 81,23 | 82,19 | 80,83 | 81,82 | 0,73% | 1.984.606,00 |
| 01.04.2026 | 80,45 | 81,66 | 80,44 | 81,23 | 0,35% | 2.440.320,00 |
| 31.03.2026 | 81,73 | 81,73 | 80,19 | 80,95 | -0,54% | 3.449.586,00 |
| 30.03.2026 | 81,69 | 82,16 | 81,06 | 81,39 | 0,84% | 2.582.150,00 |
| 27.03.2026 | 80,58 | 81,58 | 80,12 | 80,71 | 0,26% | 2.188.372,00 |
| 26.03.2026 | 80,62 | 81,23 | 80,30 | 80,50 | -0,70% | 1.852.892,00 |
| 25.03.2026 | 81,09 | 81,64 | 80,49 | 81,07 | 1,10% | 3.750.981,00 |
| 24.03.2026 | 79,43 | 80,90 | 79,15 | 80,19 | 0,46% | 4.803.204,00 |