78,870$
2,40%
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 | 77,40 | 78,89 | 77,21 | 78,86 | 2,39% | 824.694,00 |
30.05.2024 | 76,11 | 77,06 | 75,76 | 77,02 | 1,70% | 704.050,00 |
29.05.2024 | 75,74 | 76,17 | 75,45 | 75,73 | -0,98% | 604.584,00 |
28.05.2024 | 76,83 | 77,29 | 76,42 | 76,48 | -0,44% | 531.046,00 |
24.05.2024 | 76,59 | 76,95 | 76,17 | 76,82 | 0,44% | 430.375,00 |
23.05.2024 | 77,40 | 77,40 | 76,42 | 76,48 | -1,66% | 715.948,00 |
22.05.2024 | 78,22 | 78,40 | 77,59 | 77,77 | -1,08% | 674.015,00 |
21.05.2024 | 78,09 | 78,77 | 77,95 | 78,62 | 0,78% | 546.133,00 |
20.05.2024 | 78,65 | 78,65 | 77,77 | 78,01 | -0,55% | 481.705,00 |
17.05.2024 | 77,94 | 78,49 | 77,47 | 78,44 | 0,80% | 590.926,00 |
16.05.2024 | 77,60 | 78,19 | 77,32 | 77,82 | 0,36% | 478.041,00 |
15.05.2024 | 77,76 | 78,10 | 77,44 | 77,54 | 0,70% | 919.457,00 |
14.05.2024 | 77,34 | 77,58 | 76,85 | 77,00 | 0,05% | 702.493,00 |
13.05.2024 | 77,37 | 77,74 | 76,64 | 76,96 | -0,36% | 717.373,00 |
10.05.2024 | 77,67 | 77,72 | 76,83 | 77,24 | -0,21% | 695.341,00 |
09.05.2024 | 76,60 | 77,64 | 76,50 | 77,40 | 1,00% | 979.534,00 |
08.05.2024 | 76,01 | 76,97 | 75,77 | 76,63 | 0,29% | 868.263,00 |
07.05.2024 | 76,49 | 76,81 | 75,97 | 76,41 | 0,53% | 985.392,00 |
06.05.2024 | 76,00 | 76,18 | 75,41 | 76,01 | 0,29% | 706.274,00 |
03.05.2024 | 75,72 | 76,07 | 75,00 | 75,79 | 1,00% | 1.042.561,00 |
02.05.2024 | 76,00 | 76,08 | 74,82 | 75,04 | 0,13% | 1.043.937,00 |
01.05.2024 | 73,50 | 75,54 | 73,14 | 74,94 | 1,75% | 1.097.100,00 |
30.04.2024 | 73,89 | 74,32 | 72,78 | 73,65 | -1,68% | 1.048.463,00 |
29.04.2024 | 73,99 | 75,15 | 73,99 | 74,91 | 1,66% | 737.096,00 |
26.04.2024 | 74,15 | 74,63 | 73,67 | 73,69 | -0,69% | 864.408,00 |
25.04.2024 | 74,34 | 74,82 | 73,58 | 74,20 | -0,46% | 766.721,00 |
24.04.2024 | 73,64 | 74,96 | 73,06 | 74,54 | 0,05% | 931.855,00 |
23.04.2024 | 74,55 | 75,28 | 74,37 | 74,50 | -0,27% | 698.619,00 |
22.04.2024 | 74,12 | 74,93 | 73,76 | 74,70 | 0,40% | 626.034,00 |
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% | 800.540,00 |
16.04.2024 | 71,89 | 71,89 | 70,73 | 71,21 | -1,25% | 1.417.220,00 |
15.04.2024 | 72,55 | 72,81 | 71,57 | 72,11 | -0,18% | 1.478.946,00 |
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% | 1.497.741,00 |
10.04.2024 | 73,35 | 73,46 | 71,97 | 72,20 | -3,24% | 911.423,00 |
09.04.2024 | 74,35 | 74,67 | 73,95 | 74,62 | 0,73% | 1.050.402,00 |
08.04.2024 | 72,87 | 74,33 | 72,87 | 74,08 | 1,81% | 756.283,00 |
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% | 739.203,00 |
03.04.2024 | 73,95 | 74,02 | 72,96 | 73,08 | -1,30% | 1.070.381,00 |
02.04.2024 | 74,07 | 74,77 | 73,93 | 74,04 | -0,01% | 762.279,00 |
01.04.2024 | 74,61 | 74,61 | 73,61 | 74,05 | -0,91% | 704.399,00 |
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% | 1.500.399,00 |
26.03.2024 | 72,52 | 72,77 | 71,99 | 71,99 | -0,83% | 892.275,00 |
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% | 608.413,00 |
20.03.2024 | 72,39 | 73,38 | 72,17 | 72,78 | 0,39% | 924.351,00 |
19.03.2024 | 72,23 | 72,78 | 71,61 | 72,50 | 0,58% | 1.185.527,00 |
18.03.2024 | 72,40 | 72,80 | 71,55 | 72,08 | 1,55% | 1.759.249,00 |
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% | 1.187.199,00 |
13.03.2024 | 71,27 | 71,91 | 71,17 | 71,47 | 0,93% | 1.179.619,00 |
12.03.2024 | 72,03 | 72,06 | 70,46 | 70,81 | -2,06% | 1.167.747,00 |
11.03.2024 | 72,08 | 72,52 | 71,45 | 72,30 | 0,84% | 1.307.661,00 |
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% | 1.455.987,00 |
06.03.2024 | 69,11 | 70,11 | 68,92 | 69,76 | 1,68% | 1.177.325,00 |
05.03.2024 | 69,37 | 69,93 | 67,74 | 68,61 | -0,41% | 2.331.822,00 |
04.03.2024 | 67,71 | 69,07 | 67,69 | 68,89 | 1,23% | 1.322.960,00 |
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% | 6.144.160,00 |
28.02.2024 | 69,11 | 69,11 | 66,77 | 66,90 | -3,06% | 1.244.939,00 |
27.02.2024 | 69,87 | 70,11 | 68,59 | 69,01 | -0,38% | 3.124.707,00 |
26.02.2024 | 70,14 | 70,28 | 68,56 | 69,27 | -1,74% | 2.575.109,00 |
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% | 1.522.783,00 |
21.02.2024 | 69,49 | 70,21 | 69,03 | 70,17 | 1,55% | 1.373.313,00 |
20.02.2024 | 68,12 | 69,49 | 67,90 | 69,10 | 1,74% | 1.126.363,00 |
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% | 1.533.684,00 |
14.02.2024 | 67,20 | 67,42 | 66,64 | 66,85 | -0,48% | 1.462.471,00 |
13.02.2024 | 67,87 | 68,04 | 66,26 | 67,17 | -1,35% | 1.406.095,00 |
12.02.2024 | 67,00 | 68,10 | 66,48 | 68,09 | 1,63% | 1.203.995,00 |
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% | 1.822.464,00 |
07.02.2024 | 68,44 | 68,65 | 67,08 | 67,24 | -1,23% | 1.143.989,00 |
06.02.2024 | 67,65 | 68,22 | 67,50 | 68,08 | 0,40% | 590.369,00 |
05.02.2024 | 67,99 | 68,40 | 67,18 | 67,81 | -1,30% | 842.069,00 |
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% | 925.422,00 |
31.01.2024 | 70,23 | 70,30 | 68,62 | 68,90 | -2,16% | 1.619.113,00 |
30.01.2024 | 70,20 | 70,93 | 69,69 | 70,42 | 0,23% | 917.699,00 |
29.01.2024 | 71,03 | 71,38 | 70,25 | 70,26 | -1,56% | 1.332.983,00 |
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% | 1.477.772,00 |
24.01.2024 | 70,45 | 70,45 | 67,94 | 68,20 | -2,05% | 2.084.035,00 |
23.01.2024 | 69,27 | 69,89 | 68,54 | 69,63 | 0,33% | 1.173.288,00 |
22.01.2024 | 70,40 | 70,46 | 69,25 | 69,40 | -0,33% | 1.168.836,00 |
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% | 1.904.040,00 |
17.01.2024 | 69,59 | 70,67 | 67,35 | 69,88 | 0,03% | 3.414.671,00 |
16.01.2024 | 70,88 | 70,92 | 69,63 | 69,86 | -1,95% | 1.449.764,00 |
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% | 720.617,00 |
10.01.2024 | 73,88 | 74,10 | 73,44 | 73,53 | -0,51% | 455.015,00 |
09.01.2024 | 74,00 | 74,23 | 73,56 | 73,91 | -0,78% | 598.409,00 |