70,500€
1,44%
Echtzeit-Aktienkurs Pinnacle West Capital Corp
Bid:
Ask:
Aktienkurse zur Pinnacle West Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 71,25 | 72,75 | 70,75 | 72,75 | 2,11% | - |
| 30.05.2024 | 69,75 | 71,25 | 69,25 | 71,25 | 1,42% | - |
| 29.05.2024 | 70,00 | 70,25 | 69,75 | 70,25 | 0,00% | - |
| 28.05.2024 | 70,75 | 71,25 | 70,25 | 70,25 | -0,71% | - |
| 27.05.2024 | 70,50 | 70,75 | 70,50 | 70,75 | 0,00% | - |
| 24.05.2024 | 70,50 | 70,75 | 70,25 | 70,75 | 0,00% | - |
| 23.05.2024 | 71,75 | 71,75 | 70,50 | 70,75 | -1,39% | - |
| 22.05.2024 | 72,00 | 72,50 | 71,75 | 71,75 | -0,69% | - |
| 21.05.2024 | 71,50 | 72,75 | 71,50 | 72,25 | 0,70% | - |
| 20.05.2024 | 72,00 | 72,75 | 71,75 | 71,75 | -0,69% | - |
| 17.05.2024 | 71,75 | 72,25 | 71,25 | 72,25 | 0,70% | - |
| 16.05.2024 | 71,00 | 71,75 | 71,00 | 71,75 | 0,70% | - |
| 15.05.2024 | 71,25 | 72,00 | 71,25 | 71,25 | 0,00% | - |
| 14.05.2024 | 71,25 | 72,00 | 71,25 | 71,25 | 0,00% | 112,00 |
| 13.05.2024 | 71,50 | 71,75 | 71,00 | 71,25 | -0,70% | - |
| 10.05.2024 | 72,25 | 72,25 | 71,25 | 71,75 | 0,00% | - |
| 09.05.2024 | 71,00 | 72,00 | 70,75 | 71,75 | 0,70% | - |
| 08.05.2024 | 71,00 | 71,75 | 70,25 | 71,25 | 0,00% | - |
| 07.05.2024 | 70,50 | 71,25 | 70,50 | 71,25 | 0,71% | - |
| 06.05.2024 | 70,75 | 70,75 | 69,75 | 70,75 | 0,71% | - |
| 03.05.2024 | 70,25 | 70,75 | 69,75 | 70,25 | 0,36% | - |
| 02.05.2024 | 69,50 | 71,25 | 69,50 | 70,00 | 1,45% | - |
| 30.04.2024 | 69,00 | 69,75 | 67,75 | 69,00 | -1,08% | - |
| 29.04.2024 | 68,50 | 70,25 | 68,50 | 69,75 | 1,45% | - |
| 26.04.2024 | 69,00 | 69,75 | 68,75 | 68,75 | -0,72% | - |
| 25.04.2024 | 69,25 | 70,25 | 68,75 | 69,25 | -0,72% | - |
| 24.04.2024 | 69,50 | 70,25 | 68,25 | 69,75 | 0,00% | - |
| 23.04.2024 | 70,00 | 70,75 | 69,25 | 69,75 | -0,71% | - |
| 22.04.2024 | 70,25 | 70,25 | 69,25 | 70,25 | 0,72% | - |
| 19.04.2024 | 68,00 | 69,75 | 68,00 | 69,75 | 1,82% | - |
| 18.04.2024 | 67,50 | 68,75 | 67,25 | 68,50 | 1,86% | - |
| 17.04.2024 | 67,00 | 67,75 | 66,75 | 67,25 | 0,00% | - |
| 16.04.2024 | 67,75 | 68,25 | 66,50 | 67,25 | -0,74% | - |
| 15.04.2024 | 67,75 | 68,50 | 67,25 | 67,75 | 0,00% | - |
| 12.04.2024 | 67,00 | 68,75 | 67,00 | 67,75 | 1,12% | - |
| 11.04.2024 | 67,00 | 67,75 | 66,75 | 67,00 | -0,37% | - |
| 10.04.2024 | 68,75 | 68,75 | 67,00 | 67,25 | -2,18% | - |
| 09.04.2024 | 68,00 | 68,75 | 68,00 | 68,75 | 0,73% | - |
| 08.04.2024 | 67,00 | 68,25 | 66,75 | 68,25 | 1,49% | - |
| 05.04.2024 | 67,75 | 67,75 | 66,75 | 67,25 | 0,00% | - |
| 04.04.2024 | 67,25 | 67,75 | 67,00 | 67,25 | 0,00% | - |
| 03.04.2024 | 68,50 | 68,75 | 67,25 | 67,25 | -2,18% | - |
| 02.04.2024 | 68,50 | 69,25 | 68,25 | 68,75 | 1,10% | - |
| 28.03.2024 | 68,28 | 70,20 | 66,97 | 68,00 | -0,63% | - |
| 27.03.2024 | 66,67 | 68,80 | 66,60 | 68,43 | 2,73% | - |
| 26.03.2024 | 66,93 | 68,00 | 66,32 | 66,61 | -0,55% | - |
| 25.03.2024 | 67,45 | 67,89 | 66,74 | 66,98 | -0,87% | - |
| 22.03.2024 | 67,23 | 68,13 | 67,11 | 67,57 | 0,94% | - |
| 21.03.2024 | 66,71 | 69,17 | 66,00 | 66,94 | 0,39% | - |
| 20.03.2024 | 66,68 | 67,82 | 63,75 | 66,68 | 0,11% | - |
| 19.03.2024 | 66,33 | 67,31 | 65,79 | 66,61 | 0,42% | - |
| 18.03.2024 | 65,24 | 67,15 | 63,64 | 66,33 | 5,05% | 800,00 |
| 15.03.2024 | 65,03 | 65,60 | 62,61 | 63,14 | -2,94% | - |
| 14.03.2024 | 65,38 | 65,73 | 63,62 | 65,05 | -0,50% | - |
| 13.03.2024 | 64,79 | 66,21 | 64,73 | 65,38 | 1,70% | - |
| 12.03.2024 | 66,15 | 66,33 | 63,13 | 64,29 | -3,18% | - |
| 11.03.2024 | 65,46 | 66,64 | 64,70 | 66,40 | 1,51% | - |
| 08.03.2024 | 65,18 | 66,11 | 64,75 | 65,41 | 0,58% | - |
| 07.03.2024 | 63,90 | 65,60 | 63,77 | 65,03 | 1,59% | - |
| 06.03.2024 | 63,18 | 64,49 | 63,17 | 64,01 | 1,54% | - |
| 05.03.2024 | 63,34 | 64,50 | 62,20 | 63,04 | -0,43% | - |
| 04.03.2024 | 62,66 | 63,85 | 62,29 | 63,31 | 1,05% | - |
| 01.03.2024 | 63,30 | 63,37 | 62,33 | 62,65 | -0,65% | - |
| 29.02.2024 | 62,43 | 64,35 | 61,80 | 63,06 | 2,09% | - |
| 28.02.2024 | 63,68 | 63,91 | 61,47 | 61,77 | -3,24% | - |
| 27.02.2024 | 63,78 | 64,90 | 63,11 | 63,84 | 0,00% | - |
| 26.02.2024 | 65,06 | 65,09 | 63,06 | 63,84 | -2,01% | - |
| 23.02.2024 | 64,92 | 66,00 | 64,56 | 65,15 | 0,66% | - |
| 22.02.2024 | 64,92 | 65,53 | 63,80 | 64,72 | -0,25% | - |
| 21.02.2024 | 63,90 | 65,08 | 63,75 | 64,88 | 1,49% | - |
| 20.02.2024 | 62,90 | 64,41 | 62,58 | 63,93 | 1,88% | - |
| 19.02.2024 | 63,06 | 63,06 | 62,75 | 62,75 | -0,74% | 7,00 |
| 16.02.2024 | 63,02 | 63,50 | 62,37 | 63,22 | 0,56% | - |
| 15.02.2024 | 62,40 | 63,24 | 62,12 | 62,87 | 0,91% | - |
| 14.02.2024 | 62,66 | 63,09 | 61,98 | 62,30 | -0,45% | - |
| 13.02.2024 | 63,18 | 63,49 | 61,69 | 62,58 | -0,97% | - |
| 12.02.2024 | 62,06 | 63,34 | 61,85 | 63,19 | 1,99% | - |
| 09.02.2024 | 61,56 | 62,35 | 61,26 | 61,96 | 0,58% | - |
| 08.02.2024 | 62,38 | 62,64 | 60,34 | 61,60 | -1,30% | - |
| 07.02.2024 | 63,30 | 63,53 | 62,12 | 62,41 | -1,69% | - |
| 06.02.2024 | 63,04 | 63,64 | 62,69 | 63,48 | 0,83% | - |
| 05.02.2024 | 63,58 | 63,94 | 62,51 | 62,96 | -1,10% | - |
| 02.02.2024 | 64,52 | 64,77 | 62,69 | 63,66 | -1,30% | - |
| 01.02.2024 | 63,84 | 64,71 | 62,99 | 64,50 | 1,16% | - |
| 31.01.2024 | 64,27 | 64,72 | 63,32 | 63,76 | -2,12% | - |
| 30.01.2024 | 64,86 | 65,63 | 64,17 | 65,14 | 0,42% | - |
| 29.01.2024 | 65,74 | 66,26 | 64,71 | 64,87 | -1,34% | - |
| 26.01.2024 | 64,39 | 65,94 | 64,21 | 65,75 | 1,76% | - |
| 25.01.2024 | 62,82 | 64,81 | 62,47 | 64,61 | 3,13% | - |
| 24.01.2024 | 64,16 | 64,30 | 62,21 | 62,65 | -2,11% | - |
| 23.01.2024 | 63,58 | 64,36 | 63,03 | 64,00 | 0,36% | - |
| 22.01.2024 | 63,92 | 65,03 | 63,49 | 63,77 | -0,23% | - |
| 19.01.2024 | 63,64 | 64,17 | 63,28 | 63,92 | -0,03% | - |
| 18.01.2024 | 64,08 | 65,02 | 63,49 | 63,94 | -0,44% | - |
| 17.01.2024 | 64,12 | 65,19 | 61,89 | 64,22 | -0,06% | - |
| 16.01.2024 | 65,03 | 65,44 | 63,90 | 64,26 | -1,18% | - |
| 15.01.2024 | 65,02 | 65,11 | 64,87 | 65,03 | -0,06% | - |
| 12.01.2024 | 64,72 | 65,45 | 64,45 | 65,07 | 0,51% | - |
| 11.01.2024 | 67,06 | 67,21 | 64,41 | 64,74 | -3,43% | - |
| 10.01.2024 | 67,56 | 67,98 | 66,82 | 67,04 | -0,86% | - |