Börse:
71,075€
0,62%
Echtzeit-Aktienkurs Pinnacle West Capital Corp.
Bid:
71,010€
Ask:
71,140€
Aktienkurse zur Pinnacle West Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 70,71 | 71,25 | 70,24 | 71,09 | 0,64% | - |
| 17.05.2022 | 70,76 | 71,50 | 69,28 | 70,64 | -0,05% | - |
| 16.05.2022 | 70,13 | 70,93 | 69,72 | 70,68 | 0,33% | - |
| 13.05.2022 | 71,11 | 71,37 | 69,76 | 70,45 | -0,24% | - |
| 12.05.2022 | 69,89 | 71,02 | 69,44 | 70,62 | 0,78% | - |
| 11.05.2022 | 69,01 | 70,72 | 68,48 | 70,07 | 1,57% | 54,00 |
| 10.05.2022 | 70,48 | 71,24 | 68,05 | 68,98 | -1,92% | - |
| 09.05.2022 | 69,75 | 71,08 | 69,08 | 70,33 | 0,06% | - |
| 06.05.2022 | 69,09 | 70,41 | 68,51 | 70,29 | 1,82% | - |
| 05.05.2022 | 69,98 | 70,31 | 68,61 | 69,03 | -1,50% | 35,00 |
| 04.05.2022 | 68,74 | 70,70 | 68,53 | 70,08 | 2,12% | - |
| 03.05.2022 | 67,95 | 69,37 | 67,35 | 68,63 | 1,28% | - |
| 02.05.2022 | 67,90 | 68,79 | 67,11 | 67,76 | 0,48% | - |
| 29.04.2022 | 69,88 | 70,10 | 67,36 | 67,43 | -4,90% | 10,00 |
| 28.04.2022 | 71,04 | 71,53 | 70,42 | 70,91 | 0,50% | - |
| 27.04.2022 | 71,33 | 72,02 | 70,16 | 70,56 | -0,57% | - |
| 26.04.2022 | 71,61 | 72,22 | 70,76 | 70,96 | -0,95% | 2,00 |
| 25.04.2022 | 71,16 | 72,56 | 70,60 | 71,64 | 0,03% | 2,00 |
| 22.04.2022 | 71,71 | 72,44 | 71,56 | 71,62 | -0,29% | - |
| 21.04.2022 | 72,12 | 72,63 | 71,04 | 71,83 | -0,04% | - |
| 20.04.2022 | 71,85 | 72,70 | 71,59 | 71,86 | -0,44% | - |
| 19.04.2022 | 71,62 | 72,28 | 70,36 | 72,18 | 0,70% | 540,00 |
| 14.04.2022 | 71,01 | 72,42 | 70,81 | 71,67 | 0,91% | - |
| 13.04.2022 | 72,66 | 72,69 | 70,64 | 71,03 | -1,85% | 21,00 |
| 12.04.2022 | 71,62 | 72,67 | 71,53 | 72,37 | 0,63% | - |
| 11.04.2022 | 72,05 | 72,92 | 71,37 | 71,91 | -0,80% | 55,00 |
| 08.04.2022 | 72,63 | 73,47 | 72,40 | 72,49 | -0,08% | - |
| 07.04.2022 | 73,49 | 74,07 | 72,23 | 72,55 | -1,74% | - |
| 06.04.2022 | 72,09 | 73,84 | 71,42 | 73,84 | 2,55% | - |
| 05.04.2022 | 71,78 | 72,93 | 71,54 | 72,00 | 0,17% | 85,00 |
| 04.04.2022 | 71,90 | 72,24 | 70,65 | 71,88 | 0,14% | - |
| 01.04.2022 | 70,74 | 71,80 | 70,38 | 71,78 | 1,45% | - |
| 31.03.2022 | 69,75 | 71,25 | 69,75 | 70,75 | 1,43% | 19,00 |
| 30.03.2022 | 69,75 | 70,00 | 69,25 | 69,75 | 0,00% | - |
| 29.03.2022 | 69,75 | 70,25 | 68,75 | 69,75 | 0,00% | 3,00 |
| 28.03.2022 | 69,25 | 70,25 | 68,75 | 69,75 | 0,72% | - |
| 25.03.2022 | 67,25 | 69,25 | 67,00 | 69,25 | 2,97% | 5,00 |
| 24.03.2022 | 67,25 | 67,75 | 66,75 | 67,25 | 0,75% | - |
| 23.03.2022 | 66,75 | 67,25 | 66,25 | 66,75 | 0,00% | - |
| 22.03.2022 | 67,25 | 67,75 | 66,25 | 66,75 | -0,74% | 10,00 |
| 21.03.2022 | 66,25 | 67,50 | 65,75 | 67,25 | 1,51% | - |
| 18.03.2022 | 66,75 | 67,75 | 65,75 | 66,25 | -1,49% | - |
| 17.03.2022 | 67,25 | 67,50 | 66,25 | 67,25 | 0,00% | - |
| 16.03.2022 | 67,75 | 67,75 | 65,75 | 67,25 | 0,00% | - |
| 15.03.2022 | 66,25 | 67,75 | 65,25 | 67,25 | 0,75% | - |
| 14.03.2022 | 68,25 | 68,25 | 66,25 | 66,75 | -1,48% | - |
| 11.03.2022 | 67,75 | 68,25 | 66,75 | 67,75 | 0,00% | - |
| 10.03.2022 | 66,25 | 67,75 | 65,25 | 67,75 | 2,26% | - |
| 09.03.2022 | 67,75 | 68,25 | 66,25 | 66,25 | -1,49% | - |
| 08.03.2022 | 68,75 | 69,75 | 67,25 | 67,25 | -2,89% | - |
| 07.03.2022 | 67,75 | 70,25 | 66,50 | 69,25 | 1,84% | - |
| 04.03.2022 | 66,25 | 68,00 | 65,25 | 68,00 | 2,64% | - |
| 03.03.2022 | 63,75 | 66,25 | 63,75 | 66,25 | 3,92% | - |
| 02.03.2022 | 62,75 | 64,25 | 62,75 | 63,75 | 2,41% | - |
| 01.03.2022 | 63,25 | 63,75 | 61,75 | 62,25 | -0,80% | - |
| 28.02.2022 | 63,25 | 63,75 | 62,25 | 62,75 | -1,57% | 20,00 |
| 25.02.2022 | 59,75 | 64,25 | 59,75 | 63,75 | 6,69% | 77,00 |
| 24.02.2022 | 59,25 | 60,75 | 58,75 | 59,75 | -0,83% | 47,00 |
| 23.02.2022 | 61,25 | 61,25 | 60,25 | 60,25 | -0,82% | - |
| 22.02.2022 | 60,25 | 61,25 | 59,75 | 60,75 | 0,41% | - |
| 21.02.2022 | 61,25 | 61,25 | 60,25 | 60,50 | -0,41% | - |
| 18.02.2022 | 60,75 | 61,25 | 60,25 | 60,75 | 0,83% | 36,00 |
| 17.02.2022 | 59,75 | 60,75 | 59,25 | 60,25 | 0,00% | - |
| 16.02.2022 | 59,75 | 60,75 | 59,75 | 60,25 | 1,69% | - |
| 15.02.2022 | 60,25 | 61,25 | 59,25 | 59,25 | -2,47% | - |
| 14.02.2022 | 60,75 | 61,25 | 59,75 | 60,75 | 0,00% | - |
| 11.02.2022 | 60,25 | 61,25 | 60,25 | 60,75 | 0,83% | - |
| 10.02.2022 | 62,25 | 62,25 | 59,75 | 60,25 | -2,43% | 43,00 |
| 09.02.2022 | 61,75 | 62,25 | 61,75 | 61,75 | 0,00% | - |
| 08.02.2022 | 61,75 | 62,75 | 61,75 | 61,75 | 0,00% | - |
| 07.02.2022 | 61,75 | 62,25 | 61,25 | 61,75 | 0,00% | - |
| 04.02.2022 | 62,25 | 62,25 | 60,75 | 61,75 | 0,00% | - |
| 03.02.2022 | 62,25 | 62,25 | 61,25 | 61,75 | -0,80% | - |
| 02.02.2022 | 61,25 | 62,25 | 60,75 | 62,25 | 1,63% | - |
| 01.02.2022 | 61,75 | 62,25 | 60,75 | 61,25 | -0,81% | - |
| 31.01.2022 | 62,75 | 62,75 | 61,25 | 61,75 | -3,14% | - |
| 28.01.2022 | 62,75 | 63,75 | 62,25 | 63,75 | 0,79% | - |
| 27.01.2022 | 62,25 | 63,75 | 61,75 | 63,25 | 1,61% | - |
| 26.01.2022 | 62,75 | 63,75 | 61,75 | 62,25 | -0,80% | - |
| 25.01.2022 | 62,25 | 63,25 | 61,75 | 62,75 | 0,00% | - |
| 24.01.2022 | 62,75 | 62,75 | 61,25 | 62,75 | 0,80% | 132,00 |
| 21.01.2022 | 62,50 | 63,25 | 62,25 | 62,25 | -0,40% | 38,00 |
| 20.01.2022 | 62,75 | 63,75 | 62,50 | 62,50 | -0,40% | - |
| 19.01.2022 | 61,25 | 63,00 | 61,25 | 62,75 | 2,03% | - |
| 18.01.2022 | 63,25 | 63,75 | 61,50 | 61,50 | -2,77% | 81,00 |
| 17.01.2022 | 63,25 | 63,25 | 63,25 | 63,25 | -0,39% | - |
| 14.01.2022 | 62,25 | 63,50 | 62,00 | 63,50 | 1,60% | - |
| 13.01.2022 | 61,25 | 62,50 | 61,00 | 62,50 | 1,63% | - |
| 12.01.2022 | 61,75 | 62,00 | 61,25 | 61,50 | -0,81% | - |
| 11.01.2022 | 62,25 | 63,00 | 61,25 | 62,00 | -0,40% | 156,00 |
| 10.01.2022 | 62,50 | 63,75 | 61,75 | 62,25 | -0,40% | - |
| 07.01.2022 | 62,25 | 63,00 | 61,50 | 62,50 | 0,81% | - |
| 06.01.2022 | 61,75 | 62,50 | 61,50 | 62,00 | 0,00% | - |
| 05.01.2022 | 61,75 | 62,00 | 59,50 | 62,00 | 0,00% | - |
| 04.01.2022 | 61,75 | 62,50 | 61,50 | 62,00 | 0,00% | - |
| 03.01.2022 | 62,25 | 62,75 | 61,00 | 62,00 | 0,40% | - |
| 30.12.2021 | 61,75 | 61,75 | 61,75 | 61,75 | 0,41% | - |
| 29.12.2021 | 61,75 | 62,00 | 61,25 | 61,50 | 0,00% | - |
| 28.12.2021 | 60,75 | 62,00 | 60,50 | 61,50 | 0,82% | - |
| 27.12.2021 | 60,75 | 61,25 | 60,50 | 61,00 | 0,00% | - |