Public Service Enterprise Group Inc PEG
NYSE · Vereinigte Staaten · Versorger
$67,34-0,34 (-0,50 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $67,34 | -0,50 % | $68,26 | $68,30 | $67,31 | 4,01M |
| 2026-09-29 | $67,68 | +1,42 % | $66,45 | $67,82 | $66,15 | 3,75M |
| 2026-09-28 | $66,73 | -0,43 % | $67,03 | $67,17 | $66,34 | 3,39M |
| 2026-09-25 | $67,02 | +0,69 % | $66,56 | $67,10 | $66,15 | 3,28M |
| 2026-09-24 | $66,56 | -1,11 % | $67,51 | $67,59 | $66,50 | 3,72M |
| 2026-09-23 | $67,31 | -2,62 % | $68,90 | $68,90 | $67,13 | 3,57M |
| 2026-09-22 | $69,12 | -0,27 % | $69,16 | $69,63 | $68,90 | 2,35M |
| 2026-09-21 | $69,31 | -0,66 % | $70,03 | $70,17 | $69,25 | 3,82M |
| 2026-09-18 | $69,77 | -1,70 % | $70,32 | $70,61 | $69,72 | 7,51M |
| 2026-09-17 | $70,98 | +0,84 % | $70,67 | $71,07 | $70,27 | 2,53M |
| 2026-09-16 | $70,39 | -0,04 % | $70,74 | $70,89 | $70,05 | 2,94M |
| 2026-09-15 | $70,42 | -0,71 % | $70,94 | $70,95 | $70,14 | 3,52M |
| 2026-09-14 | $70,92 | -2,03 % | $72,31 | $72,72 | $70,73 | 4,30M |
| 2026-09-11 | $72,39 | -0,12 % | $73,10 | $73,16 | $72,14 | 2,09M |
| 2026-09-10 | $72,48 | -0,17 % | $72,91 | $73,28 | $72,25 | 2,88M |
| 2026-09-09 | $72,60 | -2,21 % | $73,05 | $73,59 | $72,08 | 2,86M |
| 2026-09-08 | $74,24 | +0,73 % | $73,70 | $74,65 | $73,63 | 2,45M |
| 2026-09-04 | $73,70 | -0,15 % | $73,56 | $74,35 | $73,40 | 2,02M |
| 2026-09-03 | $73,81 | +0,67 % | $73,57 | $74,06 | $73,48 | 3,20M |
| 2026-09-02 | $73,32 | -0,22 % | $73,49 | $73,72 | $72,70 | 4,12M |
| 2026-09-01 | $73,48 | +0,20 % | $73,68 | $73,89 | $73,14 | 3,58M |
| 2026-08-31 | $73,33 | +0,19 % | $72,79 | $73,72 | $72,72 | 6,91M |
| 2026-08-28 | $73,19 | -0,19 % | $73,90 | $73,99 | $72,77 | 2,28M |
| 2026-08-27 | $73,33 | -0,95 % | $73,27 | $73,47 | $72,90 | 1,81M |
| 2026-08-26 | $74,03 | +1,02 % | $73,46 | $74,34 | $73,46 | 1,69M |
| 2026-08-25 | $73,28 | -0,34 % | $73,76 | $73,85 | $73,21 | 1,27M |
| 2026-08-24 | $73,53 | +1,27 % | $72,86 | $73,58 | $72,53 | 1,61M |
| 2026-08-21 | $72,61 | -2,69 % | $74,87 | $74,97 | $72,60 | 2,36M |
| 2026-08-20 | $74,62 | -0,94 % | $74,96 | $75,55 | $74,59 | 2,06M |
| 2026-08-19 | $75,33 | -0,36 % | $76,09 | $76,30 | $75,26 | 2,09M |
| 2026-08-18 | $75,60 | -0,01 % | $76,15 | $76,62 | $75,53 | 2,54M |
| 2026-08-17 | $75,61 | -0,57 % | $75,76 | $75,87 | $75,12 | 3,86M |
| 2026-08-14 | $76,04 | +0,14 % | $75,65 | $76,36 | $75,60 | 1,43M |
| 2026-08-13 | $75,93 | +0,08 % | $75,83 | $76,55 | $75,67 | 1,96M |
| 2026-08-12 | $75,87 | +0,88 % | $75,48 | $76,12 | $75,34 | 2,02M |
| 2026-08-11 | $75,21 | +0,87 % | $74,46 | $75,34 | $74,45 | 1,66M |
| 2026-08-10 | $74,56 | -1,45 % | $75,45 | $75,50 | $74,23 | 2,69M |
| 2026-08-07 | $75,66 | +0,83 % | $74,80 | $75,94 | $74,37 | 2,35M |
| 2026-08-06 | $75,04 | -0,66 % | $76,06 | $76,46 | $74,92 | 2,73M |
| 2026-08-05 | $75,54 | -0,96 % | $76,13 | $76,56 | $74,70 | 2,87M |
| 2026-08-04 | $76,27 | -0,46 % | $75,92 | $77,00 | $74,20 | 7,07M |
| 2026-08-03 | $76,62 | -0,08 % | $76,50 | $77,34 | $76,00 | 3,59M |
| 2026-07-31 | $76,68 | -1,12 % | $77,38 | $77,74 | $76,62 | 3,67M |
| 2026-07-30 | $77,55 | -0,26 % | $78,18 | $78,62 | $77,28 | 2,88M |
| 2026-07-29 | $77,75 | -1,52 % | $78,50 | $79,07 | $77,35 | 2,97M |
| 2026-07-28 | $78,95 | -0,33 % | $79,48 | $80,66 | $78,80 | 3,00M |
| 2026-07-27 | $79,21 | -0,75 % | $79,52 | $80,04 | $78,81 | 3,25M |
| 2026-07-24 | $79,81 | +0,05 % | $80,20 | $80,97 | $79,66 | 2,60M |
| 2026-07-23 | $79,77 | +0,24 % | $79,08 | $80,11 | $78,91 | 2,14M |
| 2026-07-22 | $79,58 | +2,78 % | $78,33 | $79,63 | $78,11 | 1,88M |
| 2026-07-21 | $77,43 | -0,51 % | $77,46 | $77,85 | $76,78 | 2,39M |
| 2026-07-20 | $77,83 | -1,03 % | $78,38 | $79,19 | $77,48 | 2,86M |
| 2026-07-17 | $78,64 | -1,12 % | $80,32 | $81,16 | $78,29 | 2,96M |
| 2026-07-16 | $79,53 | -0,44 % | $79,80 | $80,62 | $78,93 | 3,32M |
| 2026-07-15 | $79,88 | -0,77 % | $80,46 | $81,20 | $79,39 | 3,41M |
| 2026-07-14 | $80,50 | -0,48 % | $81,15 | $81,65 | $80,45 | 2,19M |
| 2026-07-13 | $80,89 | +0,42 % | $80,62 | $81,38 | $80,40 | 3,40M |
| 2026-07-10 | $80,55 | +0,47 % | $80,06 | $80,82 | $80,00 | 3,54M |
| 2026-07-09 | $80,17 | -1,34 % | $81,57 | $81,69 | $80,10 | 2,19M |
| 2026-07-08 | $81,26 | -0,65 % | $81,58 | $82,21 | $80,95 | 2,16M |
| 2026-07-07 | $81,79 | +1,24 % | $81,54 | $82,66 | $81,18 | 3,58M |
| 2026-07-06 | $80,79 | -1,02 % | $81,63 | $81,96 | $80,61 | 2,44M |
| 2026-07-02 | $81,62 | +1,68 % | $80,46 | $81,79 | $80,08 | 4,60M |
| 2026-07-01 | $80,27 | -1,10 % | $80,97 | $81,26 | $80,10 | 3,46M |
| 2026-06-30 | $81,16 | -1,54 % | $81,97 | $82,55 | $81,12 | 3,56M |
| 2026-06-29 | $82,43 | -1,38 % | $83,13 | $83,59 | $82,22 | 3,18M |
| 2026-06-26 | $83,58 | +1,15 % | $83,12 | $83,70 | $82,76 | 3,09M |
| 2026-06-25 | $82,63 | +0,83 % | $82,48 | $83,00 | $81,53 | 2,82M |
| 2026-06-24 | $81,95 | +0,69 % | $82,00 | $82,21 | $81,21 | 3,28M |
| 2026-06-23 | $81,39 | +0,97 % | $80,70 | $81,82 | $80,13 | 3,24M |
| 2026-06-22 | $80,61 | +0,90 % | $80,03 | $80,98 | $79,68 | 2,30M |
| 2026-06-18 | $79,89 | +0,62 % | $79,33 | $80,89 | $79,30 | 6,40M |
| 2026-06-17 | $79,40 | -1,83 % | $80,33 | $81,20 | $78,88 | 2,94M |
| 2026-06-16 | $80,88 | +0,91 % | $80,44 | $81,66 | $80,30 | 2,00M |
| 2026-06-15 | $80,15 | +0,56 % | $79,63 | $80,83 | $79,35 | 2,38M |
| 2026-06-12 | $79,70 | +1,17 % | $79,14 | $80,04 | $79,11 | 2,56M |
| 2026-06-11 | $78,78 | +0,24 % | $79,23 | $79,84 | $78,67 | 2,09M |
| 2026-06-10 | $78,59 | 0,00 % | $79,00 | $79,05 | $78,20 | 2,45M |
| 2026-06-09 | $78,59 | +1,09 % | $77,21 | $78,85 | $77,03 | 2,97M |
| 2026-06-08 | $77,74 | -2,19 % | $79,30 | $79,79 | $77,70 | 2,66M |
| 2026-06-05 | $79,48 | +1,79 % | $78,08 | $79,76 | $77,82 | 2,34M |
| 2026-06-04 | $78,08 | +0,42 % | $78,17 | $78,77 | $77,25 | 2,81M |
| 2026-06-03 | $77,75 | -0,73 % | $78,31 | $79,75 | $77,66 | 2,73M |
| 2026-06-02 | $78,32 | +2,15 % | $77,12 | $78,35 | $77,00 | 3,69M |
| 2026-06-01 | $76,67 | -2,52 % | $77,89 | $78,23 | $76,47 | 2,06M |
| 2026-05-29 | $78,65 | -0,63 % | $79,11 | $79,43 | $78,16 | 4,91M |
| 2026-05-28 | $79,15 | -0,84 % | $79,71 | $80,18 | $78,99 | 2,57M |
| 2026-05-27 | $79,82 | -0,31 % | $79,70 | $80,22 | $79,31 | 2,36M |
| 2026-05-26 | $80,07 | +0,70 % | $79,88 | $81,13 | $79,55 | 3,41M |
| 2026-05-22 | $79,51 | +1,31 % | $78,77 | $79,79 | $78,48 | 2,01M |