Echtzeit-Aktienkurs Portland General Electric Co.
Bid:
Ask:
Aktienkurse zur Portland General Electric Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 42,93 | 43,00 | 42,08 | 42,08 | -1,90% | - |
25.02.2021 | 43,75 | 43,92 | 42,84 | 42,90 | -0,53% | - |
24.02.2021 | 42,88 | 43,36 | 42,54 | 43,13 | 0,44% | - |
23.02.2021 | 42,54 | 43,28 | 0,00 | 42,94 | 2,12% | - |
22.02.2021 | 41,46 | 42,15 | 41,33 | 42,05 | 0,39% | - |
19.02.2021 | 42,23 | 42,27 | 41,59 | 41,88 | -0,04% | - |
18.02.2021 | 42,32 | 42,44 | 41,78 | 41,90 | 0,07% | - |
17.02.2021 | 41,54 | 42,05 | 41,43 | 41,87 | 0,54% | - |
16.02.2021 | 41,95 | 42,02 | 41,57 | 41,64 | -1,00% | - |
12.02.2021 | 42,15 | 42,40 | 41,94 | 42,06 | -0,76% | - |
11.02.2021 | 42,47 | 42,57 | 42,19 | 42,38 | -0,97% | - |
10.02.2021 | 42,84 | 43,13 | 42,65 | 42,80 | 0,04% | - |
09.02.2021 | 42,19 | 42,89 | 42,19 | 42,78 | 0,20% | - |
08.02.2021 | 43,11 | 43,29 | 42,35 | 42,70 | -0,84% | - |
05.02.2021 | 42,71 | 43,24 | 42,63 | 43,06 | 1,04% | - |
04.02.2021 | 42,23 | 42,68 | 42,14 | 42,61 | 0,11% | - |
03.02.2021 | 42,90 | 42,93 | 42,28 | 42,57 | -2,30% | - |
02.02.2021 | 43,89 | 44,19 | 43,53 | 43,57 | 0,71% | - |
01.02.2021 | 43,21 | 43,26 | 43,21 | 43,26 | 2,00% | - |
29.01.2021 | 42,45 | 42,74 | 41,84 | 42,41 | 0,46% | - |
28.01.2021 | 42,05 | 42,65 | 41,91 | 42,22 | 1,45% | - |
27.01.2021 | 41,32 | 42,07 | 41,15 | 41,61 | -1,46% | - |
26.01.2021 | 41,66 | 42,57 | 41,54 | 42,23 | 0,14% | - |
25.01.2021 | 42,11 | 42,47 | 41,86 | 42,17 | 0,96% | - |
22.01.2021 | 41,34 | 41,87 | 41,28 | 41,77 | -0,11% | - |
21.01.2021 | 41,70 | 41,94 | 41,22 | 41,81 | -0,51% | - |
20.01.2021 | 42,42 | 42,54 | 41,36 | 42,03 | -0,73% | - |
19.01.2021 | 42,46 | 42,58 | 42,06 | 42,34 | -2,29% | - |
15.01.2021 | 42,69 | 43,68 | 42,57 | 43,33 | 2,37% | - |
14.01.2021 | 41,79 | 42,59 | 41,69 | 42,32 | 0,95% | - |
13.01.2021 | 41,82 | 42,24 | 41,75 | 41,92 | -0,52% | - |
12.01.2021 | 42,15 | 42,22 | 41,49 | 42,14 | 0,44% | - |
11.01.2021 | 41,45 | 42,03 | 41,06 | 41,96 | 0,29% | - |
08.01.2021 | 41,37 | 41,93 | 41,13 | 41,84 | 0,07% | - |
07.01.2021 | 42,23 | 42,25 | 41,68 | 41,81 | -1,59% | - |
06.01.2021 | 41,86 | 43,10 | 41,81 | 42,48 | 2,86% | - |
05.01.2021 | 41,43 | 41,54 | 40,79 | 41,30 | 0,12% | - |
04.01.2021 | 42,13 | 42,16 | 41,02 | 41,25 | -3,79% | - |
31.12.2020 | 42,24 | 42,91 | 42,17 | 42,88 | 1,79% | - |
30.12.2020 | 41,71 | 42,21 | 41,61 | 42,12 | 1,06% | - |
29.12.2020 | 42,07 | 42,11 | 41,63 | 41,68 | -0,89% | - |
28.12.2020 | 42,10 | 42,14 | 0,00 | 42,06 | 1,79% | - |
24.12.2020 | 40,92 | 42,52 | 40,72 | 41,32 | -0,88% | - |
23.12.2020 | 42,28 | 42,46 | 41,49 | 41,68 | 0,71% | - |
22.12.2020 | 41,41 | 41,57 | 41,11 | 41,39 | 1,30% | - |
21.12.2020 | 40,58 | 41,00 | 40,12 | 40,86 | -2,32% | - |
18.12.2020 | 42,25 | 42,62 | 41,71 | 41,83 | -3,56% | - |
17.12.2020 | 42,56 | 47,00 | 42,56 | 43,37 | 1,44% | - |
16.12.2020 | 42,77 | 47,10 | 42,04 | 42,76 | 0,01% | - |
15.12.2020 | 41,93 | 42,99 | 41,86 | 42,75 | 2,05% | - |
14.12.2020 | 42,65 | 42,79 | 41,74 | 41,89 | 0,94% | - |
11.12.2020 | 41,17 | 41,77 | 40,92 | 41,50 | -0,04% | - |
10.12.2020 | 41,28 | 41,62 | 41,16 | 41,52 | -1,14% | - |
09.12.2020 | 41,45 | 42,03 | 41,37 | 42,00 | 0,38% | - |
08.12.2020 | 41,22 | 43,03 | 41,03 | 41,84 | -0,18% | - |
07.12.2020 | 42,10 | 42,19 | 41,75 | 41,91 | 0,53% | - |
04.12.2020 | 41,62 | 41,94 | 41,38 | 41,69 | 0,10% | - |
03.12.2020 | 41,66 | 41,66 | 41,65 | 41,65 | 0,18% | - |
02.12.2020 | 41,64 | 42,30 | 40,82 | 41,58 | -1,74% | - |
01.12.2020 | 41,92 | 46,14 | 41,92 | 42,31 | 2,31% | - |
30.11.2020 | 42,22 | 42,45 | 41,32 | 41,36 | -2,61% | - |
27.11.2020 | 42,20 | 43,05 | 41,78 | 42,47 | -0,88% | - |
25.11.2020 | 42,89 | 43,52 | 42,01 | 42,84 | -1,48% | - |
24.11.2020 | 43,30 | 43,78 | 43,13 | 43,49 | 2,43% | - |
23.11.2020 | 42,56 | 42,76 | 42,34 | 42,46 | 0,52% | - |
20.11.2020 | 41,63 | 42,49 | 41,35 | 42,24 | -2,75% | - |
19.11.2020 | 41,94 | 43,44 | 41,93 | 43,43 | 2,53% | - |
18.11.2020 | 43,46 | 43,58 | 42,32 | 42,36 | -3,74% | - |
17.11.2020 | 43,46 | 44,06 | 0,00 | 44,01 | 0,25% | - |
16.11.2020 | 43,83 | 44,13 | 43,45 | 43,90 | 0,05% | - |
13.11.2020 | 43,20 | 43,89 | 42,97 | 43,88 | 3,02% | - |
12.11.2020 | 42,59 | 42,59 | 42,59 | 42,59 | -5,84% | - |
11.11.2020 | 43,72 | 45,24 | 43,54 | 45,23 | 2,61% | - |
10.11.2020 | 43,15 | 44,25 | 42,79 | 44,08 | 3,41% | - |
09.11.2020 | 43,09 | 43,65 | 42,20 | 42,63 | 3,46% | - |
06.11.2020 | 42,49 | 42,49 | 41,02 | 41,20 | 0,30% | - |
05.11.2020 | 41,35 | 41,61 | 40,74 | 41,08 | 1,24% | - |
04.11.2020 | 40,64 | 41,33 | 0,00 | 40,57 | -0,18% | - |
03.11.2020 | 40,27 | 40,80 | 0,00 | 40,65 | 2,87% | - |
02.11.2020 | 39,95 | 40,03 | 39,01 | 39,51 | 0,98% | - |
30.10.2020 | 39,12 | 40,23 | 38,93 | 39,13 | -1,25% | - |
29.10.2020 | 39,02 | 39,82 | 38,85 | 39,62 | -0,41% | - |
28.10.2020 | 40,34 | 40,66 | 39,50 | 39,79 | -2,27% | - |
27.10.2020 | 40,69 | 41,41 | 40,63 | 40,71 | -1,21% | - |
26.10.2020 | 40,85 | 41,56 | 40,48 | 41,21 | 0,28% | - |
23.10.2020 | 40,19 | 41,10 | 39,96 | 41,10 | 4,04% | - |
22.10.2020 | 38,98 | 40,36 | 38,75 | 39,50 | 1,78% | - |
21.10.2020 | 38,40 | 39,34 | 38,37 | 38,81 | 1,03% | - |
20.10.2020 | 37,35 | 38,42 | 37,24 | 38,42 | 2,66% | - |
19.10.2020 | 37,40 | 37,55 | 37,11 | 37,42 | -0,53% | - |
16.10.2020 | 36,88 | 37,93 | 36,85 | 37,62 | 1,57% | - |
15.10.2020 | 36,38 | 37,36 | 36,38 | 37,04 | 0,89% | - |
14.10.2020 | 37,49 | 37,68 | 36,72 | 36,72 | -1,63% | - |
13.10.2020 | 37,73 | 38,18 | 37,01 | 37,33 | -2,23% | - |
12.10.2020 | 38,10 | 38,78 | 37,96 | 38,18 | 1,19% | - |
09.10.2020 | 0,00 | 37,92 | 0,00 | 37,73 | 0,09% | - |
08.10.2020 | 37,58 | 37,78 | 37,02 | 37,69 | 1,59% | - |
07.10.2020 | 36,51 | 37,16 | 36,37 | 37,10 | 1,70% | - |
06.10.2020 | 36,67 | 37,29 | 36,36 | 36,48 | 0,43% | - |
05.10.2020 | 36,73 | 36,80 | 36,32 | 36,33 | -0,97% | - |