71,250€
0,71%
Echtzeit-Aktienkurs Pinnacle West Capital Corp.
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 70,75 | 71,25 | 70,50 | 71,25 | 0,71% | - |
| 06.05.2024 | 70,25 | 70,75 | 69,75 | 70,75 | 0,71% | - |
| 03.05.2024 | 69,75 | 70,75 | 69,50 | 70,25 | 1,08% | - |
| 02.05.2024 | 69,75 | 71,25 | 69,25 | 69,50 | 0,72% | - |
| 30.04.2024 | 70,00 | 70,00 | 67,75 | 69,00 | -1,08% | - |
| 29.04.2024 | 68,75 | 70,25 | 68,75 | 69,75 | 1,09% | - |
| 26.04.2024 | 69,25 | 69,75 | 68,75 | 69,00 | -0,36% | - |
| 25.04.2024 | 69,75 | 70,25 | 68,75 | 69,25 | -0,72% | - |
| 24.04.2024 | 69,25 | 70,25 | 68,25 | 69,75 | 0,00% | - |
| 23.04.2024 | 70,25 | 70,25 | 69,25 | 69,75 | -0,71% | - |
| 22.04.2024 | 69,75 | 70,25 | 69,25 | 70,25 | 0,72% | - |
| 19.04.2024 | 68,75 | 69,75 | 67,75 | 69,75 | 1,82% | - |
| 18.04.2024 | 67,50 | 68,75 | 67,25 | 68,50 | 1,48% | - |
| 17.04.2024 | 67,00 | 67,75 | 66,75 | 67,50 | 0,75% | - |
| 16.04.2024 | 67,75 | 68,25 | 66,75 | 67,00 | -1,11% | - |
| 15.04.2024 | 67,75 | 68,25 | 67,25 | 67,75 | -0,37% | - |
| 12.04.2024 | 67,25 | 68,75 | 67,25 | 68,00 | 1,12% | - |
| 11.04.2024 | 67,25 | 67,75 | 66,75 | 67,25 | 0,00% | - |
| 10.04.2024 | 68,75 | 68,75 | 67,25 | 67,25 | -2,18% | - |
| 09.04.2024 | 68,25 | 68,75 | 67,75 | 68,75 | 0,73% | - |
| 08.04.2024 | 67,25 | 68,25 | 67,25 | 68,25 | 1,49% | - |
| 05.04.2024 | 68,00 | 68,00 | 66,75 | 67,25 | 0,00% | - |
| 04.04.2024 | 67,50 | 67,75 | 67,25 | 67,25 | 0,00% | - |
| 03.04.2024 | 68,75 | 68,75 | 67,25 | 67,25 | -2,18% | - |
| 02.04.2024 | 69,25 | 69,25 | 68,25 | 68,75 | -0,77% | 2,00 |
| 28.03.2024 | 67,92 | 69,32 | 67,92 | 69,28 | 1,39% | - |
| 27.03.2024 | 66,73 | 68,44 | 66,59 | 68,33 | 2,61% | - |
| 26.03.2024 | 66,99 | 67,14 | 66,49 | 66,59 | -0,76% | - |
| 25.03.2024 | 67,26 | 67,72 | 66,89 | 67,10 | -0,77% | - |
| 22.03.2024 | 67,12 | 67,96 | 67,12 | 67,62 | 0,77% | - |
| 21.03.2024 | 66,65 | 67,53 | 66,55 | 67,10 | 0,49% | - |
| 20.03.2024 | 66,33 | 67,61 | 66,31 | 66,77 | 0,03% | - |
| 19.03.2024 | 65,84 | 67,11 | 65,84 | 66,75 | 0,82% | - |
| 18.03.2024 | 65,16 | 66,95 | 65,05 | 66,21 | 1,67% | 130,00 |
| 15.03.2024 | 65,18 | 65,40 | 64,62 | 65,12 | 0,29% | - |
| 14.03.2024 | 65,30 | 65,60 | 63,78 | 64,93 | -0,60% | - |
| 13.03.2024 | 64,81 | 65,78 | 64,73 | 65,32 | 0,96% | - |
| 12.03.2024 | 66,09 | 66,34 | 64,56 | 64,70 | -2,01% | - |
| 11.03.2024 | 65,54 | 66,36 | 65,23 | 66,03 | 0,87% | - |
| 08.03.2024 | 65,20 | 65,90 | 64,90 | 65,46 | 0,43% | - |
| 07.03.2024 | 64,01 | 65,41 | 63,70 | 65,18 | 1,64% | - |
| 06.03.2024 | 63,40 | 64,29 | 63,17 | 64,13 | 1,60% | - |
| 05.03.2024 | 63,46 | 64,31 | 62,36 | 63,12 | -0,50% | - |
| 04.03.2024 | 62,71 | 63,66 | 62,40 | 63,44 | 0,94% | - |
| 01.03.2024 | 63,20 | 63,33 | 62,49 | 62,85 | -0,74% | - |
| 29.02.2024 | 62,29 | 64,16 | 61,90 | 63,32 | 1,41% | - |
| 28.02.2024 | 63,64 | 63,77 | 60,13 | 62,44 | -2,07% | - |
| 27.02.2024 | 63,84 | 64,46 | 62,72 | 63,76 | -0,16% | - |
| 26.02.2024 | 65,08 | 65,09 | 63,22 | 63,86 | -1,90% | - |
| 23.02.2024 | 64,89 | 65,80 | 64,72 | 65,10 | 0,39% | 70,00 |
| 22.02.2024 | 64,85 | 65,34 | 63,96 | 64,85 | 0,03% | - |
| 21.02.2024 | 63,94 | 64,90 | 63,77 | 64,83 | 1,55% | - |
| 20.02.2024 | 63,02 | 64,20 | 62,59 | 63,84 | 1,30% | - |
| 19.02.2024 | 63,04 | 63,13 | 62,92 | 63,02 | -0,10% | - |
| 16.02.2024 | 63,04 | 63,30 | 62,52 | 63,08 | 0,14% | - |
| 15.02.2024 | 62,33 | 63,04 | 62,13 | 62,99 | 1,22% | - |
| 14.02.2024 | 62,73 | 62,96 | 62,13 | 62,23 | -0,73% | - |
| 13.02.2024 | 63,22 | 63,47 | 61,84 | 62,69 | -0,62% | - |
| 12.02.2024 | 62,27 | 63,19 | 61,97 | 63,08 | 1,69% | - |
| 09.02.2024 | 61,64 | 62,16 | 61,41 | 62,03 | 0,89% | - |
| 08.02.2024 | 62,41 | 62,63 | 60,50 | 61,48 | -1,43% | - |
| 07.02.2024 | 63,32 | 63,51 | 62,28 | 62,37 | -1,41% | - |
| 06.02.2024 | 63,18 | 63,44 | 62,84 | 63,26 | 0,19% | - |
| 05.02.2024 | 63,36 | 63,95 | 62,62 | 63,14 | -0,85% | - |
| 02.02.2024 | 64,51 | 64,80 | 62,84 | 63,68 | -1,26% | - |
| 01.02.2024 | 64,05 | 64,54 | 63,14 | 64,49 | 1,08% | 15,00 |
| 31.01.2024 | 65,08 | 65,08 | 63,48 | 63,80 | -1,88% | - |
| 30.01.2024 | 64,85 | 65,44 | 64,32 | 65,02 | 0,17% | - |
| 29.01.2024 | 65,36 | 66,07 | 64,88 | 64,91 | -1,17% | - |
| 26.01.2024 | 64,53 | 65,75 | 64,21 | 65,68 | 1,97% | 135,00 |
| 25.01.2024 | 62,33 | 64,64 | 62,33 | 64,41 | 2,87% | - |
| 24.01.2024 | 64,23 | 64,30 | 62,38 | 62,61 | -2,31% | 40,00 |
| 23.01.2024 | 63,78 | 64,17 | 63,19 | 64,09 | 0,49% | - |
| 22.01.2024 | 63,72 | 65,04 | 63,64 | 63,78 | -0,16% | - |
| 19.01.2024 | 63,68 | 64,00 | 63,44 | 63,88 | 0,06% | - |
| 18.01.2024 | 64,23 | 64,85 | 63,64 | 63,84 | -0,48% | - |
| 17.01.2024 | 64,25 | 64,87 | 62,05 | 64,15 | -0,25% | 695,00 |
| 16.01.2024 | 65,04 | 65,37 | 64,06 | 64,31 | -1,12% | - |
| 15.01.2024 | 65,08 | 65,11 | 64,91 | 65,04 | 0,11% | - |
| 12.01.2024 | 64,85 | 65,27 | 64,51 | 64,97 | 0,28% | - |
| 11.01.2024 | 67,02 | 67,19 | 64,57 | 64,79 | -3,31% | - |
| 10.01.2024 | 67,62 | 67,74 | 66,98 | 67,01 | -0,90% | - |
| 09.01.2024 | 68,00 | 68,04 | 67,35 | 67,62 | -0,53% | - |
| 08.01.2024 | 67,74 | 68,02 | 67,28 | 67,98 | 0,18% | - |
| 05.01.2024 | 67,92 | 68,37 | 67,53 | 67,86 | 0,09% | - |
| 04.01.2024 | 67,78 | 68,34 | 67,21 | 67,80 | 0,15% | - |
| 03.01.2024 | 66,93 | 67,79 | 66,55 | 67,70 | 1,33% | 27,00 |
| 02.01.2024 | 64,94 | 66,91 | 64,94 | 66,81 | 2,88% | - |
| 29.12.2023 | 65,32 | 65,32 | 64,82 | 64,94 | -0,03% | 16,00 |
| 28.12.2023 | 63,76 | 65,00 | 63,49 | 64,96 | 1,95% | - |
| 27.12.2023 | 64,75 | 64,75 | 63,55 | 63,72 | -1,29% | - |
| 22.12.2023 | 64,31 | 65,27 | 64,04 | 64,55 | 0,16% | - |
| 21.12.2023 | 64,65 | 65,05 | 64,03 | 64,45 | -0,31% | - |
| 20.12.2023 | 66,19 | 66,38 | 64,60 | 64,65 | -2,39% | - |
| 19.12.2023 | 66,43 | 66,44 | 65,71 | 66,23 | -0,30% | - |
| 18.12.2023 | 67,78 | 67,78 | 66,33 | 66,43 | -2,08% | - |
| 15.12.2023 | 67,98 | 68,45 | 66,66 | 67,84 | -0,25% | - |
| 14.12.2023 | 70,95 | 71,08 | 67,94 | 68,01 | -3,98% | 14,00 |
| 13.12.2023 | 68,75 | 71,02 | 68,36 | 70,83 | 3,03% | - |
| 12.12.2023 | 70,29 | 70,31 | 68,49 | 68,75 | -2,05% | - |