44,162$
-0,60%
Echtzeit-Aktienkurs Portland General Electric Company
Bid:
Ask:
Aktienkurse zur Portland General Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 44,32 | 44,37 | 44,06 | 44,06 | -0,83% | 742.133,00 |
| 07.05.2024 | 44,31 | 44,67 | 44,03 | 44,43 | 0,29% | 1.167.710,00 |
| 06.05.2024 | 43,94 | 44,48 | 43,87 | 44,30 | 1,21% | 2.212.371,00 |
| 03.05.2024 | 43,99 | 44,14 | 43,14 | 43,77 | 0,67% | 1.500.483,00 |
| 02.05.2024 | 44,12 | 44,21 | 43,45 | 43,48 | -1,00% | 1.070.373,00 |
| 01.05.2024 | 43,42 | 44,24 | 43,05 | 43,92 | 1,60% | 980.855,00 |
| 30.04.2024 | 43,08 | 43,60 | 42,65 | 43,23 | -0,32% | 1.081.993,00 |
| 29.04.2024 | 42,89 | 43,55 | 42,89 | 43,37 | 1,33% | 985.237,00 |
| 26.04.2024 | 43,96 | 44,75 | 42,79 | 42,80 | -1,04% | 1.517.939,00 |
| 25.04.2024 | 43,51 | 43,74 | 43,01 | 43,25 | -1,01% | 1.206.366,00 |
| 24.04.2024 | 43,07 | 43,78 | 42,63 | 43,69 | 0,32% | 669.492,00 |
| 23.04.2024 | 43,06 | 43,80 | 43,06 | 43,55 | 0,60% | 914.739,00 |
| 22.04.2024 | 43,00 | 43,59 | 42,78 | 43,29 | 1,14% | 1.061.136,00 |
| 19.04.2024 | 41,90 | 42,86 | 41,80 | 42,80 | 2,54% | 900.248,00 |
| 18.04.2024 | 41,16 | 41,82 | 40,95 | 41,74 | 1,85% | 996.157,00 |
| 17.04.2024 | 40,80 | 41,04 | 40,39 | 40,98 | 1,06% | 775.375,00 |
| 16.04.2024 | 40,64 | 40,99 | 40,10 | 40,55 | -0,78% | 1.239.885,00 |
| 15.04.2024 | 40,71 | 40,93 | 40,38 | 40,87 | 0,76% | 1.304.932,00 |
| 12.04.2024 | 40,71 | 41,04 | 40,41 | 40,56 | -0,39% | 1.295.682,00 |
| 11.04.2024 | 40,86 | 40,92 | 40,24 | 40,72 | 0,07% | 764.226,00 |
| 10.04.2024 | 41,40 | 41,40 | 40,59 | 40,69 | -3,53% | 759.225,00 |
| 09.04.2024 | 41,79 | 42,22 | 41,67 | 42,18 | 1,25% | 646.000,00 |
| 08.04.2024 | 41,47 | 41,85 | 41,33 | 41,66 | 0,75% | 616.409,00 |
| 05.04.2024 | 41,01 | 41,40 | 40,71 | 41,35 | 0,07% | 567.423,00 |
| 04.04.2024 | 41,74 | 41,85 | 40,97 | 41,32 | 0,02% | 1.158.384,00 |
| 03.04.2024 | 41,92 | 42,02 | 41,30 | 41,31 | -1,67% | 1.101.570,00 |
| 02.04.2024 | 41,84 | 42,23 | 41,84 | 42,01 | 0,14% | 979.083,00 |
| 01.04.2024 | 42,06 | 42,08 | 41,48 | 41,95 | -0,12% | 666.028,00 |
| 28.03.2024 | 41,70 | 42,08 | 41,36 | 42,00 | 0,77% | 676.333,00 |
| 27.03.2024 | 40,78 | 41,68 | 40,78 | 41,68 | 2,91% | 898.361,00 |
| 26.03.2024 | 40,75 | 40,75 | 40,16 | 40,50 | -0,37% | 791.897,00 |
| 25.03.2024 | 40,89 | 40,99 | 40,34 | 40,65 | -0,20% | 531.064,00 |
| 22.03.2024 | 41,08 | 41,25 | 40,40 | 40,73 | -0,37% | 943.519,00 |
| 21.03.2024 | 40,93 | 41,15 | 40,61 | 40,88 | -0,92% | 1.166.526,00 |
| 20.03.2024 | 41,10 | 41,54 | 40,97 | 41,26 | 0,39% | 1.254.613,00 |
| 19.03.2024 | 41,13 | 41,39 | 40,99 | 41,10 | 0,27% | 600.446,00 |
| 18.03.2024 | 41,04 | 41,32 | 40,87 | 40,99 | -0,22% | 775.502,00 |
| 15.03.2024 | 40,55 | 41,38 | 40,55 | 41,08 | 0,81% | 2.503.304,00 |
| 14.03.2024 | 40,41 | 41,14 | 40,25 | 40,75 | -1,55% | 1.255.280,00 |
| 13.03.2024 | 41,75 | 42,17 | 41,16 | 41,39 | -0,48% | 961.909,00 |
| 12.03.2024 | 41,83 | 42,00 | 41,12 | 41,59 | -1,19% | 718.736,00 |
| 11.03.2024 | 41,66 | 42,15 | 41,56 | 42,09 | 1,35% | 1.599.360,00 |
| 08.03.2024 | 41,57 | 41,82 | 41,24 | 41,53 | 0,17% | 459.843,00 |
| 07.03.2024 | 41,08 | 41,51 | 40,93 | 41,46 | 2,35% | 610.758,00 |
| 06.03.2024 | 40,73 | 41,08 | 40,38 | 40,51 | 0,25% | 838.505,00 |
| 05.03.2024 | 40,95 | 41,24 | 40,28 | 40,41 | -0,88% | 654.226,00 |
| 04.03.2024 | 39,87 | 40,84 | 39,87 | 40,77 | 1,57% | 855.295,00 |
| 01.03.2024 | 40,10 | 40,25 | 39,49 | 40,14 | -0,07% | 1.029.250,00 |
| 29.02.2024 | 40,91 | 41,17 | 40,14 | 40,17 | -1,08% | 1.185.409,00 |
| 28.02.2024 | 40,70 | 40,80 | 40,36 | 40,61 | -0,25% | 511.792,00 |
| 27.02.2024 | 40,59 | 40,83 | 40,46 | 40,71 | 1,37% | 591.979,00 |
| 26.02.2024 | 41,16 | 41,16 | 40,14 | 40,16 | -3,09% | 660.247,00 |
| 23.02.2024 | 41,27 | 41,63 | 41,06 | 41,44 | 0,48% | 412.954,00 |
| 22.02.2024 | 40,89 | 41,27 | 40,57 | 41,24 | -0,55% | 593.704,00 |
| 21.02.2024 | 41,25 | 41,67 | 40,99 | 41,47 | 1,25% | 845.777,00 |
| 20.02.2024 | 40,80 | 41,47 | 40,67 | 40,96 | 0,15% | 1.357.051,00 |
| 16.02.2024 | 41,14 | 41,23 | 39,90 | 40,90 | 0,25% | 1.631.525,00 |
| 15.02.2024 | 40,26 | 40,85 | 40,15 | 40,80 | 1,92% | 1.239.914,00 |
| 14.02.2024 | 40,01 | 40,24 | 39,58 | 40,03 | 0,38% | 657.032,00 |
| 13.02.2024 | 40,31 | 40,58 | 39,42 | 39,88 | -2,01% | 1.550.017,00 |
| 12.02.2024 | 40,14 | 40,93 | 40,00 | 40,70 | 1,47% | 727.541,00 |
| 09.02.2024 | 39,69 | 40,23 | 39,48 | 40,11 | 1,26% | 627.692,00 |
| 08.02.2024 | 39,37 | 39,64 | 39,14 | 39,61 | -0,18% | 664.817,00 |
| 07.02.2024 | 39,77 | 39,79 | 39,44 | 39,68 | -0,10% | 587.694,00 |
| 06.02.2024 | 39,41 | 39,95 | 39,26 | 39,72 | 0,46% | 592.684,00 |
| 05.02.2024 | 40,24 | 40,24 | 39,54 | 39,54 | -3,73% | 1.121.762,00 |
| 02.02.2024 | 41,09 | 41,41 | 40,57 | 41,07 | -1,53% | 644.093,00 |
| 01.02.2024 | 40,80 | 41,75 | 40,68 | 41,71 | 1,91% | 797.913,00 |
| 31.01.2024 | 41,58 | 41,66 | 40,64 | 40,93 | -0,73% | 1.138.116,00 |
| 30.01.2024 | 40,94 | 41,40 | 40,68 | 41,23 | 0,39% | 847.811,00 |
| 29.01.2024 | 40,87 | 41,26 | 40,51 | 41,07 | 1,21% | 695.372,00 |
| 26.01.2024 | 40,91 | 41,10 | 40,52 | 40,58 | -0,32% | 384.993,00 |
| 25.01.2024 | 40,57 | 40,81 | 40,01 | 40,71 | 1,93% | 1.123.756,00 |
| 24.01.2024 | 40,67 | 40,78 | 39,67 | 39,94 | -1,09% | 3.425.808,00 |
| 23.01.2024 | 40,37 | 40,48 | 40,02 | 40,38 | 0,70% | 1.348.758,00 |
| 22.01.2024 | 40,57 | 40,86 | 39,85 | 40,10 | -0,99% | 1.481.141,00 |
| 19.01.2024 | 40,59 | 40,68 | 40,20 | 40,50 | -0,15% | 1.359.848,00 |
| 18.01.2024 | 40,48 | 40,61 | 40,16 | 40,56 | -0,32% | 1.083.080,00 |
| 17.01.2024 | 40,54 | 41,03 | 40,25 | 40,69 | -0,56% | 888.054,00 |
| 16.01.2024 | 42,08 | 42,10 | 40,87 | 40,92 | -3,31% | 1.889.100,00 |
| 12.01.2024 | 42,59 | 42,63 | 42,17 | 42,32 | 0,47% | 429.194,00 |
| 11.01.2024 | 43,32 | 43,42 | 41,87 | 42,12 | -3,44% | 749.159,00 |
| 10.01.2024 | 43,67 | 43,96 | 43,49 | 43,62 | -0,43% | 633.995,00 |
| 09.01.2024 | 43,76 | 43,97 | 43,45 | 43,81 | -0,75% | 1.076.167,00 |
| 08.01.2024 | 43,93 | 44,31 | 43,92 | 44,14 | 0,30% | 935.694,00 |
| 05.01.2024 | 44,02 | 44,77 | 43,78 | 44,01 | -0,61% | 889.077,00 |
| 04.01.2024 | 44,41 | 44,57 | 44,02 | 44,28 | 0,23% | 1.256.200,00 |
| 03.01.2024 | 44,17 | 44,58 | 43,77 | 44,18 | -0,11% | 1.045.404,00 |
| 02.01.2024 | 43,14 | 44,35 | 43,09 | 44,23 | 2,05% | 881.975,00 |
| 29.12.2023 | 43,25 | 43,45 | 43,07 | 43,34 | -0,23% | 1.206.738,00 |
| 28.12.2023 | 43,03 | 43,65 | 42,98 | 43,44 | 0,30% | 936.836,00 |
| 27.12.2023 | 43,20 | 43,32 | 43,04 | 43,31 | 0,09% | 556.424,00 |
| 26.12.2023 | 43,13 | 43,54 | 43,03 | 43,27 | 0,37% | 473.948,00 |
| 22.12.2023 | 43,17 | 43,67 | 43,00 | 43,11 | -0,58% | 819.700,00 |
| 21.12.2023 | 43,25 | 43,65 | 42,99 | 43,36 | 0,67% | 699.538,00 |
| 20.12.2023 | 43,70 | 43,99 | 43,00 | 43,07 | -1,40% | 850.998,00 |
| 19.12.2023 | 43,20 | 43,70 | 42,93 | 43,68 | 1,46% | 865.692,00 |
| 18.12.2023 | 43,12 | 43,31 | 42,84 | 43,05 | 0,12% | 1.011.000,00 |
| 15.12.2023 | 44,07 | 44,07 | 42,75 | 43,00 | -1,83% | 2.509.306,00 |
| 14.12.2023 | 44,92 | 45,42 | 43,77 | 43,80 | -1,99% | 1.578.660,00 |