Börse:
67,581$
-0,41%
Echtzeit-Aktienkurs Public Service Enterprise Group Inc.
Bid:
67,319$
Ask:
67,843$
Aktienkurse zur Public Service Enterprise Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 68,87 | 68,92 | 67,70 | 67,86 | -1,15% | 3.000.812,00 |
| 17.05.2022 | 68,55 | 68,81 | 67,69 | 68,65 | 0,87% | 2.357.167,00 |
| 16.05.2022 | 68,71 | 68,78 | 67,88 | 68,06 | -0,76% | 2.315.505,00 |
| 13.05.2022 | 68,71 | 68,79 | 67,81 | 68,58 | 0,42% | 2.760.137,00 |
| 12.05.2022 | 68,96 | 69,18 | 67,64 | 68,29 | -0,96% | 4.390.609,00 |
| 11.05.2022 | 68,34 | 70,04 | 68,34 | 68,95 | 0,91% | 2.394.572,00 |
| 10.05.2022 | 68,87 | 70,08 | 67,77 | 68,33 | -1,06% | 2.435.334,00 |
| 09.05.2022 | 68,92 | 69,78 | 68,22 | 69,06 | -0,53% | 3.174.921,00 |
| 06.05.2022 | 68,47 | 69,65 | 68,47 | 69,43 | 0,78% | 4.054.352,00 |
| 05.05.2022 | 68,98 | 69,76 | 68,29 | 68,89 | -0,55% | 3.499.973,00 |
| 04.05.2022 | 68,91 | 69,49 | 68,05 | 69,27 | 1,12% | 2.939.868,00 |
| 03.05.2022 | 69,05 | 70,11 | 67,92 | 68,50 | -0,51% | 3.187.585,00 |
| 02.05.2022 | 69,97 | 70,37 | 68,01 | 68,85 | -1,16% | 3.059.897,00 |
| 29.04.2022 | 70,78 | 70,94 | 69,57 | 69,66 | -2,09% | 2.958.163,00 |
| 28.04.2022 | 70,73 | 71,17 | 70,25 | 71,15 | 0,99% | 3.705.189,00 |
| 27.04.2022 | 71,47 | 71,90 | 70,38 | 70,45 | -1,14% | 5.887.292,00 |
| 26.04.2022 | 72,33 | 72,92 | 71,16 | 71,26 | -1,90% | 5.111.866,00 |
| 25.04.2022 | 73,97 | 74,14 | 72,17 | 72,64 | -1,68% | 3.894.218,00 |
| 22.04.2022 | 74,68 | 74,76 | 73,84 | 73,88 | -1,06% | 2.399.423,00 |
| 21.04.2022 | 74,65 | 75,61 | 74,30 | 74,67 | -0,08% | 2.812.938,00 |
| 20.04.2022 | 73,85 | 74,88 | 73,65 | 74,73 | 2,26% | 2.461.145,00 |
| 19.04.2022 | 72,53 | 73,27 | 72,53 | 73,08 | 0,90% | 1.793.810,00 |
| 18.04.2022 | 72,99 | 73,39 | 72,33 | 72,43 | -0,51% | 2.608.895,00 |
| 14.04.2022 | 72,15 | 73,29 | 71,95 | 72,80 | 1,75% | 4.180.879,00 |
| 13.04.2022 | 72,00 | 72,10 | 71,10 | 71,55 | -0,51% | 2.249.958,00 |
| 12.04.2022 | 71,61 | 72,16 | 71,19 | 71,92 | 0,26% | 4.184.955,00 |
| 11.04.2022 | 72,43 | 72,64 | 71,48 | 71,73 | -0,50% | 3.038.155,00 |
| 08.04.2022 | 71,96 | 72,30 | 70,97 | 72,09 | 0,67% | 3.573.822,00 |
| 07.04.2022 | 72,08 | 72,19 | 71,44 | 71,61 | -0,65% | 2.302.170,00 |
| 06.04.2022 | 70,85 | 72,23 | 70,73 | 72,08 | 2,15% | 2.939.576,00 |
| 05.04.2022 | 70,42 | 71,43 | 70,23 | 70,56 | 0,38% | 1.754.140,00 |
| 04.04.2022 | 70,65 | 71,06 | 69,72 | 70,29 | -1,08% | 1.692.766,00 |
| 01.04.2022 | 70,37 | 71,09 | 69,48 | 71,06 | 1,51% | 2.139.232,00 |
| 31.03.2022 | 70,16 | 71,01 | 69,95 | 70,00 | 0,09% | 3.043.185,00 |
| 30.03.2022 | 69,28 | 69,99 | 69,03 | 69,94 | 1,22% | 2.304.072,00 |
| 29.03.2022 | 68,67 | 69,12 | 68,43 | 69,10 | 0,85% | 2.339.034,00 |
| 28.03.2022 | 68,24 | 68,56 | 67,90 | 68,52 | 0,31% | 2.438.496,00 |
| 25.03.2022 | 67,87 | 68,44 | 67,67 | 68,31 | 1,14% | 1.731.644,00 |
| 24.03.2022 | 66,95 | 67,68 | 66,94 | 67,54 | 1,11% | 1.953.586,00 |
| 23.03.2022 | 67,04 | 67,36 | 66,37 | 66,80 | -0,45% | 2.297.746,00 |
| 22.03.2022 | 67,71 | 67,71 | 66,85 | 67,10 | -0,52% | 2.073.526,00 |
| 21.03.2022 | 66,93 | 67,78 | 66,80 | 67,45 | 0,97% | 1.726.065,00 |
| 18.03.2022 | 66,27 | 67,52 | 65,88 | 66,80 | -1,40% | 6.449.569,00 |
| 17.03.2022 | 67,76 | 68,37 | 67,39 | 67,75 | 0,06% | 3.415.824,00 |
| 16.03.2022 | 67,48 | 67,73 | 66,54 | 67,71 | 0,27% | 2.622.065,00 |
| 15.03.2022 | 67,25 | 67,70 | 67,03 | 67,53 | 1,50% | 2.980.832,00 |
| 14.03.2022 | 66,04 | 67,10 | 66,04 | 66,53 | 1,23% | 2.882.993,00 |
| 11.03.2022 | 65,40 | 66,09 | 65,33 | 65,72 | 0,49% | 1.939.959,00 |
| 10.03.2022 | 65,45 | 66,04 | 64,88 | 65,40 | -0,64% | 3.985.395,00 |
| 09.03.2022 | 67,00 | 67,11 | 65,75 | 65,82 | -1,29% | 2.170.230,00 |
| 08.03.2022 | 68,01 | 68,31 | 66,67 | 66,68 | -1,52% | 2.193.342,00 |
| 07.03.2022 | 67,72 | 68,00 | 66,99 | 67,71 | 0,16% | 2.102.143,00 |
| 04.03.2022 | 66,02 | 67,70 | 65,87 | 67,60 | 1,98% | 1.910.675,00 |
| 03.03.2022 | 65,43 | 66,47 | 65,43 | 66,29 | 1,39% | 2.795.224,00 |
| 02.03.2022 | 64,39 | 65,56 | 64,37 | 65,38 | 1,43% | 2.108.486,00 |
| 01.03.2022 | 64,70 | 65,42 | 64,00 | 64,46 | -0,57% | 2.237.132,00 |
| 28.02.2022 | 64,35 | 65,15 | 64,24 | 64,83 | -0,06% | 3.555.420,00 |
| 25.02.2022 | 63,05 | 65,02 | 62,80 | 64,87 | 4,09% | 2.819.108,00 |
| 24.02.2022 | 63,20 | 63,48 | 61,04 | 62,32 | -1,97% | 4.986.406,00 |
| 23.02.2022 | 64,74 | 64,94 | 63,47 | 63,57 | -1,72% | 2.282.765,00 |
| 22.02.2022 | 64,79 | 65,04 | 64,24 | 64,68 | 0,00% | 1.841.372,00 |
| 18.02.2022 | 64,34 | 65,49 | 64,34 | 64,68 | -0,08% | 3.219.890,00 |
| 17.02.2022 | 64,71 | 64,93 | 64,06 | 64,73 | -0,09% | 1.751.264,00 |
| 16.02.2022 | 64,40 | 65,02 | 63,78 | 64,79 | 0,56% | 2.391.839,00 |
| 15.02.2022 | 65,11 | 65,58 | 64,18 | 64,43 | -0,52% | 2.434.558,00 |
| 14.02.2022 | 66,22 | 66,36 | 64,03 | 64,77 | -1,79% | 3.337.887,00 |
| 11.02.2022 | 66,10 | 66,72 | 65,72 | 65,95 | 0,15% | 2.083.095,00 |
| 10.02.2022 | 66,85 | 67,18 | 65,64 | 65,85 | -2,34% | 3.010.299,00 |
| 09.02.2022 | 67,84 | 68,06 | 67,22 | 67,43 | 0,27% | 1.698.630,00 |
| 08.02.2022 | 67,14 | 67,54 | 66,78 | 67,25 | 0,69% | 1.869.206,00 |
| 07.02.2022 | 66,69 | 67,08 | 66,31 | 66,79 | 0,23% | 1.819.097,00 |
| 04.02.2022 | 66,56 | 67,22 | 65,66 | 66,64 | -0,67% | 1.983.643,00 |
| 03.02.2022 | 67,20 | 67,66 | 66,92 | 67,09 | -0,28% | 2.232.009,00 |
| 02.02.2022 | 66,28 | 67,47 | 66,09 | 67,28 | 1,54% | 2.605.041,00 |
| 01.02.2022 | 66,83 | 66,97 | 65,43 | 66,26 | -0,41% | 1.888.510,00 |
| 31.01.2022 | 65,69 | 66,67 | 65,42 | 66,53 | 0,76% | 2.382.828,00 |
| 28.01.2022 | 65,28 | 66,08 | 64,84 | 66,03 | 0,96% | 1.978.013,00 |
| 27.01.2022 | 65,31 | 66,36 | 64,97 | 65,40 | 1,10% | 2.698.547,00 |
| 26.01.2022 | 64,77 | 65,66 | 64,36 | 64,69 | -0,05% | 2.358.088,00 |
| 25.01.2022 | 64,06 | 65,27 | 63,72 | 64,72 | 0,57% | 2.869.927,00 |
| 24.01.2022 | 65,38 | 65,52 | 62,81 | 64,35 | -1,67% | 2.582.193,00 |
| 21.01.2022 | 65,91 | 66,36 | 65,25 | 65,44 | -0,23% | 2.197.845,00 |
| 20.01.2022 | 65,72 | 66,64 | 65,50 | 65,59 | 0,06% | 1.608.417,00 |
| 19.01.2022 | 65,32 | 66,26 | 65,23 | 65,55 | 0,51% | 1.610.891,00 |
| 18.01.2022 | 64,90 | 65,61 | 64,18 | 65,22 | -0,05% | 1.973.927,00 |
| 14.01.2022 | 66,13 | 66,22 | 65,15 | 65,25 | -1,58% | 2.630.908,00 |
| 13.01.2022 | 65,55 | 66,68 | 65,36 | 66,30 | 0,39% | 1.403.901,00 |
| 12.01.2022 | 65,64 | 66,20 | 65,40 | 66,04 | 0,29% | 1.467.861,00 |
| 11.01.2022 | 66,30 | 66,52 | 65,32 | 65,85 | -0,62% | 1.668.653,00 |
| 10.01.2022 | 66,90 | 66,93 | 65,93 | 66,26 | -1,10% | 1.521.273,00 |
| 07.01.2022 | 66,37 | 67,62 | 65,59 | 67,00 | 1,68% | 2.098.559,00 |
| 06.01.2022 | 66,22 | 66,76 | 65,83 | 65,89 | 0,09% | 1.570.400,00 |
| 05.01.2022 | 65,89 | 66,80 | 65,75 | 65,83 | -0,24% | 2.037.398,00 |
| 04.01.2022 | 66,13 | 67,17 | 65,93 | 65,99 | -0,26% | 1.846.396,00 |
| 03.01.2022 | 66,92 | 66,92 | 65,38 | 66,16 | -0,85% | 1.134.732,00 |
| 31.12.2021 | 66,22 | 67,05 | 66,02 | 66,73 | 0,62% | 1.221.834,00 |
| 30.12.2021 | 66,21 | 66,39 | 65,80 | 66,32 | 0,53% | 954.417,00 |
| 29.12.2021 | 65,68 | 66,14 | 65,60 | 65,97 | 0,59% | 859.517,00 |
| 28.12.2021 | 65,12 | 65,65 | 65,12 | 65,58 | 0,80% | 912.821,00 |
| 27.12.2021 | 64,79 | 65,10 | 64,49 | 65,06 | 0,74% | 790.494,00 |