73,609$
-0,80%
Echtzeit-Aktienkurs Pinnacle West Capital Corp
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 74,15 | 74,63 | 73,67 | 73,69 | -0,69% | 863.653,00 |
| 25.04.2024 | 74,34 | 74,82 | 73,58 | 74,20 | -0,46% | 766.728,00 |
| 24.04.2024 | 73,64 | 74,96 | 73,06 | 74,54 | 0,05% | 931.856,00 |
| 23.04.2024 | 74,55 | 75,28 | 74,37 | 74,50 | -0,27% | 698.817,00 |
| 22.04.2024 | 74,12 | 74,93 | 73,76 | 74,70 | 0,40% | 627.649,00 |
| 19.04.2024 | 73,03 | 74,49 | 72,98 | 74,40 | 1,96% | 689.636,00 |
| 18.04.2024 | 72,25 | 73,31 | 71,99 | 72,97 | 1,39% | 817.106,00 |
| 17.04.2024 | 71,79 | 72,25 | 71,15 | 71,97 | 1,07% | 801.928,00 |
| 16.04.2024 | 71,89 | 71,89 | 70,73 | 71,21 | -1,25% | 1.418.552,00 |
| 15.04.2024 | 72,55 | 72,81 | 71,57 | 72,11 | -0,18% | 1.478.990,00 |
| 12.04.2024 | 72,45 | 73,02 | 71,97 | 72,24 | 0,04% | 1.565.139,00 |
| 11.04.2024 | 72,67 | 72,70 | 71,56 | 72,21 | 0,01% | 1.499.971,00 |
| 10.04.2024 | 73,35 | 73,46 | 71,97 | 72,20 | -3,24% | 911.924,00 |
| 09.04.2024 | 74,35 | 74,67 | 73,95 | 74,62 | 0,73% | 1.051.183,00 |
| 08.04.2024 | 72,87 | 74,33 | 72,87 | 74,08 | 1,81% | 759.811,00 |
| 05.04.2024 | 72,62 | 73,02 | 72,08 | 72,76 | -0,36% | 505.565,00 |
| 04.04.2024 | 73,57 | 73,60 | 72,68 | 73,02 | -0,08% | 750.388,00 |
| 03.04.2024 | 73,95 | 74,02 | 72,96 | 73,08 | -1,30% | 1.074.829,00 |
| 02.04.2024 | 74,07 | 74,77 | 73,93 | 74,04 | -0,01% | 767.752,00 |
| 01.04.2024 | 74,61 | 74,61 | 73,61 | 74,05 | -0,91% | 707.624,00 |
| 28.03.2024 | 74,19 | 74,79 | 73,90 | 74,73 | 0,95% | 903.242,00 |
| 27.03.2024 | 72,36 | 74,11 | 72,19 | 74,03 | 2,83% | 1.500.538,00 |
| 26.03.2024 | 72,52 | 72,77 | 71,99 | 71,99 | -0,83% | 892.317,00 |
| 25.03.2024 | 73,39 | 73,49 | 72,50 | 72,59 | -0,58% | 805.844,00 |
| 22.03.2024 | 73,27 | 73,51 | 72,69 | 73,01 | 0,18% | 800.638,00 |
| 21.03.2024 | 73,01 | 73,44 | 72,63 | 72,88 | 0,14% | 608.421,00 |
| 20.03.2024 | 72,39 | 73,38 | 72,17 | 72,78 | 0,39% | 925.204,00 |
| 19.03.2024 | 72,23 | 72,78 | 71,61 | 72,50 | 0,58% | 1.188.741,00 |
| 18.03.2024 | 72,40 | 72,80 | 71,55 | 72,08 | 1,55% | 1.759.449,00 |
| 15.03.2024 | 70,28 | 71,23 | 70,26 | 70,98 | 0,24% | 2.200.974,00 |
| 14.03.2024 | 70,99 | 71,20 | 69,50 | 70,81 | -0,92% | 1.187.207,00 |
| 13.03.2024 | 71,27 | 71,91 | 71,17 | 71,47 | 0,93% | 1.180.369,00 |
| 12.03.2024 | 72,03 | 72,06 | 70,46 | 70,81 | -2,06% | 1.168.951,00 |
| 11.03.2024 | 72,08 | 72,52 | 71,45 | 72,30 | 0,84% | 1.327.286,00 |
| 08.03.2024 | 71,40 | 72,08 | 71,03 | 71,70 | 0,46% | 1.488.184,00 |
| 07.03.2024 | 70,37 | 71,60 | 70,03 | 71,37 | 2,31% | 1.456.000,00 |
| 06.03.2024 | 69,11 | 70,11 | 68,92 | 69,76 | 1,68% | 1.177.331,00 |
| 05.03.2024 | 69,37 | 69,93 | 67,74 | 68,61 | -0,41% | 2.331.923,00 |
| 04.03.2024 | 67,71 | 69,07 | 67,69 | 68,89 | 1,23% | 1.323.272,00 |
| 01.03.2024 | 68,21 | 68,44 | 67,52 | 68,05 | -0,41% | 3.184.521,00 |
| 29.02.2024 | 67,89 | 69,60 | 67,51 | 68,33 | 2,14% | 6.148.293,00 |
| 28.02.2024 | 69,11 | 69,11 | 66,77 | 66,90 | -3,06% | 1.263.912,00 |
| 27.02.2024 | 69,87 | 70,11 | 68,59 | 69,01 | -0,38% | 3.140.972,00 |
| 26.02.2024 | 70,14 | 70,28 | 68,56 | 69,27 | -1,74% | 2.591.624,00 |
| 23.02.2024 | 70,47 | 71,13 | 70,00 | 70,50 | 0,41% | 1.836.915,00 |
| 22.02.2024 | 69,70 | 70,74 | 69,20 | 70,21 | 0,06% | 1.546.036,00 |
| 21.02.2024 | 69,49 | 70,21 | 69,03 | 70,17 | 1,55% | 1.374.182,00 |
| 20.02.2024 | 68,12 | 69,49 | 67,90 | 69,10 | 1,74% | 1.126.523,00 |
| 16.02.2024 | 67,60 | 68,22 | 67,21 | 67,92 | 0,03% | 2.508.997,00 |
| 15.02.2024 | 67,04 | 68,00 | 67,04 | 67,90 | 1,57% | 1.535.085,00 |
| 14.02.2024 | 67,20 | 67,42 | 66,64 | 66,85 | -0,48% | 1.463.779,00 |
| 13.02.2024 | 67,87 | 68,04 | 66,26 | 67,17 | -1,35% | 1.453.402,00 |
| 12.02.2024 | 67,00 | 68,10 | 66,48 | 68,09 | 1,63% | 1.246.999,00 |
| 09.02.2024 | 66,39 | 67,03 | 66,18 | 67,00 | 0,92% | 1.060.555,00 |
| 08.02.2024 | 67,05 | 67,06 | 65,20 | 66,39 | -1,26% | 1.847.028,00 |
| 07.02.2024 | 68,44 | 68,65 | 67,08 | 67,24 | -1,23% | 1.161.572,00 |
| 06.02.2024 | 67,65 | 68,22 | 67,50 | 68,08 | 0,40% | 596.738,00 |
| 05.02.2024 | 67,99 | 68,40 | 67,18 | 67,81 | -1,30% | 853.707,00 |
| 02.02.2024 | 69,20 | 69,78 | 67,78 | 68,70 | -2,04% | 924.243,00 |
| 01.02.2024 | 68,59 | 70,17 | 68,22 | 70,13 | 1,79% | 1.032.777,00 |
| 31.01.2024 | 70,23 | 70,30 | 68,62 | 68,90 | -2,16% | 1.619.124,00 |
| 30.01.2024 | 70,20 | 70,93 | 69,69 | 70,42 | 0,23% | 918.302,00 |
| 29.01.2024 | 71,03 | 71,38 | 70,25 | 70,26 | -1,56% | 1.333.015,00 |
| 26.01.2024 | 70,33 | 71,37 | 70,16 | 71,37 | 1,97% | 2.242.214,00 |
| 25.01.2024 | 69,01 | 70,12 | 68,18 | 69,99 | 2,62% | 1.516.103,00 |
| 24.01.2024 | 70,45 | 70,45 | 67,94 | 68,20 | -2,05% | 2.092.835,00 |
| 23.01.2024 | 69,27 | 69,89 | 68,54 | 69,63 | 0,33% | 1.173.389,00 |
| 22.01.2024 | 70,40 | 70,46 | 69,25 | 69,40 | -0,33% | 1.169.010,00 |
| 19.01.2024 | 69,53 | 69,81 | 68,88 | 69,63 | 0,49% | 1.195.695,00 |
| 18.01.2024 | 69,70 | 70,46 | 69,16 | 69,29 | -0,84% | 1.920.908,00 |
| 17.01.2024 | 69,59 | 70,67 | 67,35 | 69,88 | 0,03% | 3.414.673,00 |
| 16.01.2024 | 70,88 | 70,92 | 69,63 | 69,86 | -1,95% | 1.468.002,00 |
| 12.01.2024 | 71,34 | 71,75 | 70,94 | 71,25 | 0,31% | 681.224,00 |
| 11.01.2024 | 73,15 | 73,15 | 70,80 | 71,03 | -3,40% | 722.026,00 |
| 10.01.2024 | 73,88 | 74,10 | 73,44 | 73,53 | -0,51% | 472.810,00 |
| 09.01.2024 | 74,00 | 74,23 | 73,56 | 73,91 | -0,78% | 598.410,00 |
| 08.01.2024 | 74,33 | 74,53 | 73,81 | 74,49 | 0,22% | 742.062,00 |
| 05.01.2024 | 74,40 | 75,18 | 73,90 | 74,33 | 0,01% | 1.169.878,00 |
| 04.01.2024 | 74,05 | 74,88 | 73,43 | 74,32 | 0,41% | 860.513,00 |
| 03.01.2024 | 73,23 | 74,05 | 72,70 | 74,02 | 1,11% | 1.117.861,00 |
| 02.01.2024 | 71,69 | 73,21 | 71,69 | 73,21 | 1,91% | 716.085,00 |
| 29.12.2023 | 71,42 | 71,87 | 71,26 | 71,84 | 0,00% | 509.278,00 |
| 28.12.2023 | 70,81 | 71,95 | 70,73 | 71,84 | 1,47% | 773.448,00 |
| 27.12.2023 | 71,34 | 71,45 | 70,58 | 70,80 | -0,77% | 702.192,00 |
| 26.12.2023 | 71,25 | 71,81 | 71,11 | 71,35 | 0,31% | 452.463,00 |
| 22.12.2023 | 71,33 | 71,88 | 70,93 | 71,13 | 0,45% | 686.479,00 |
| 21.12.2023 | 70,89 | 71,53 | 70,40 | 70,81 | 0,11% | 760.372,00 |
| 20.12.2023 | 72,57 | 72,91 | 70,63 | 70,73 | -2,68% | 1.687.230,00 |
| 19.12.2023 | 72,62 | 72,86 | 71,99 | 72,68 | 0,17% | 742.715,00 |
| 18.12.2023 | 73,72 | 73,82 | 72,41 | 72,56 | -1,57% | 1.136.581,00 |
| 15.12.2023 | 73,72 | 74,05 | 72,67 | 73,72 | -1,33% | 3.150.639,00 |
| 14.12.2023 | 76,99 | 77,08 | 74,67 | 74,71 | -3,15% | 1.497.224,00 |
| 13.12.2023 | 74,20 | 77,23 | 73,66 | 77,14 | 3,96% | 1.252.884,00 |
| 12.12.2023 | 75,70 | 75,70 | 73,85 | 74,20 | -1,92% | 1.380.759,00 |
| 11.12.2023 | 74,99 | 75,90 | 74,67 | 75,65 | 0,46% | 703.988,00 |
| 08.12.2023 | 76,05 | 76,24 | 75,15 | 75,30 | -0,99% | 1.228.794,00 |
| 07.12.2023 | 76,30 | 76,30 | 75,58 | 76,05 | -0,21% | 962.318,00 |
| 06.12.2023 | 75,24 | 76,21 | 75,10 | 76,21 | 1,86% | 733.578,00 |
| 05.12.2023 | 75,01 | 75,18 | 74,50 | 74,82 | -0,36% | 650.594,00 |
| 04.12.2023 | 74,52 | 75,53 | 74,52 | 75,09 | 0,01% | 505.221,00 |