Pinnacle West Capital Corp PNW
NYSE · Vereinigte Staaten · Versorger
$93,04-0,36 (-0,39 %)
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 | $93,04 | -0,39 % | $93,89 | $94,41 | $92,81 | 2,16M |
| 2026-09-29 | $93,40 | +2,28 % | $90,90 | $93,43 | $90,73 | 1,89M |
| 2026-09-28 | $91,32 | -0,46 % | $92,77 | $92,85 | $90,68 | 936,10K |
| 2026-09-25 | $91,74 | +0,72 % | $91,05 | $91,94 | $90,27 | 1,49M |
| 2026-09-24 | $91,08 | -1,05 % | $92,42 | $92,42 | $91,03 | 1,20M |
| 2026-09-23 | $92,05 | -1,19 % | $92,68 | $92,68 | $91,45 | 1,21M |
| 2026-09-22 | $93,16 | -0,16 % | $93,26 | $93,92 | $92,88 | 860,60K |
| 2026-09-21 | $93,31 | -0,96 % | $94,22 | $94,47 | $92,98 | 1,55M |
| 2026-09-18 | $94,21 | -1,44 % | $94,75 | $94,89 | $93,89 | 2,56M |
| 2026-09-17 | $95,59 | +0,63 % | $95,50 | $95,84 | $95,02 | 751,90K |
| 2026-09-16 | $94,99 | +0,09 % | $96,14 | $97,10 | $94,60 | 804,80K |
| 2026-09-15 | $94,90 | -0,52 % | $95,49 | $95,56 | $94,57 | 795,40K |
| 2026-09-14 | $95,40 | -0,73 % | $96,02 | $96,70 | $95,24 | 810,00K |
| 2026-09-11 | $96,10 | -0,51 % | $97,35 | $98,00 | $96,03 | 858,00K |
| 2026-09-10 | $96,59 | -0,61 % | $97,68 | $97,68 | $96,38 | 729,00K |
| 2026-09-09 | $97,18 | -0,88 % | $98,18 | $98,32 | $96,47 | 890,10K |
| 2026-09-08 | $98,04 | +0,53 % | $97,38 | $98,83 | $97,38 | 988,20K |
| 2026-09-04 | $97,52 | -0,49 % | $97,40 | $98,38 | $97,27 | 492,60K |
| 2026-09-03 | $98,00 | +0,64 % | $97,68 | $98,17 | $97,09 | 932,50K |
| 2026-09-02 | $97,38 | -0,29 % | $96,96 | $97,83 | $96,60 | 748,10K |
| 2026-09-01 | $97,66 | +0,02 % | $98,00 | $98,27 | $96,94 | 1,01M |
| 2026-08-31 | $97,64 | 0,00 % | $97,01 | $97,96 | $96,42 | 949,00K |
| 2026-08-28 | $97,64 | -0,26 % | $98,36 | $98,88 | $97,08 | 753,60K |
| 2026-08-27 | $97,89 | -0,81 % | $97,56 | $98,08 | $96,60 | 868,70K |
| 2026-08-26 | $98,69 | +1,04 % | $97,95 | $98,96 | $97,81 | 1,34M |
| 2026-08-25 | $97,67 | -0,04 % | $98,09 | $98,38 | $97,48 | 779,90K |
| 2026-08-24 | $97,71 | +0,36 % | $97,48 | $98,05 | $96,78 | 860,30K |
| 2026-08-21 | $97,36 | -2,03 % | $99,35 | $99,56 | $97,11 | 1,59M |
| 2026-08-20 | $99,38 | -0,05 % | $99,08 | $100,12 | $98,86 | 925,00K |
| 2026-08-19 | $99,43 | -0,72 % | $100,65 | $101,05 | $99,20 | 941,00K |
| 2026-08-18 | $100,15 | -0,26 % | $101,40 | $101,78 | $100,08 | 908,90K |
| 2026-08-17 | $100,41 | -1,05 % | $100,92 | $101,21 | $100,32 | 1,15M |
| 2026-08-14 | $101,48 | +0,75 % | $100,39 | $101,71 | $100,23 | 686,10K |
| 2026-08-13 | $100,72 | +0,32 % | $100,91 | $101,41 | $100,41 | 1,17M |
| 2026-08-12 | $100,40 | +0,36 % | $100,40 | $101,06 | $99,91 | 879,90K |
| 2026-08-11 | $100,04 | +0,82 % | $99,23 | $100,34 | $98,81 | 821,80K |
| 2026-08-10 | $99,23 | -1,78 % | $100,45 | $100,45 | $99,08 | 1,18M |
| 2026-08-07 | $101,03 | +0,21 % | $100,40 | $102,37 | $100,26 | 1,01M |
| 2026-08-06 | $100,82 | -0,67 % | $102,63 | $102,69 | $99,89 | 1,30M |
| 2026-08-05 | $101,50 | +0,05 % | $101,45 | $102,20 | $100,36 | 1,18M |
| 2026-08-04 | $101,45 | +0,63 % | $99,50 | $102,16 | $98,52 | 1,57M |
| 2026-08-03 | $100,81 | -0,18 % | $99,65 | $101,61 | $99,37 | 1,57M |
| 2026-07-31 | $100,99 | -0,33 % | $101,17 | $101,61 | $100,29 | 1,69M |
| 2026-07-30 | $101,32 | -0,94 % | $102,23 | $102,42 | $100,44 | 1,14M |
| 2026-07-29 | $102,28 | -2,90 % | $104,33 | $105,47 | $101,95 | 1,90M |
| 2026-07-28 | $105,33 | -0,05 % | $106,30 | $108,14 | $105,31 | 1,62M |
| 2026-07-27 | $105,38 | -0,64 % | $105,65 | $106,44 | $104,70 | 1,10M |
| 2026-07-24 | $106,06 | +0,60 % | $105,84 | $107,00 | $105,61 | 1,13M |
| 2026-07-23 | $105,43 | -0,82 % | $105,66 | $107,33 | $105,05 | 2,16M |
| 2026-07-22 | $106,30 | +0,62 % | $106,59 | $106,89 | $104,71 | 1,50M |
| 2026-07-21 | $105,65 | -0,61 % | $105,97 | $106,20 | $104,93 | 1,24M |
| 2026-07-20 | $106,30 | -1,33 % | $107,94 | $108,67 | $106,17 | 985,50K |
| 2026-07-17 | $107,73 | -1,43 % | $110,62 | $111,16 | $107,29 | 1,38M |
| 2026-07-16 | $109,29 | +2,07 % | $107,11 | $109,47 | $107,06 | 1,10M |
| 2026-07-15 | $107,07 | -1,77 % | $108,68 | $109,03 | $107,05 | 689,10K |
| 2026-07-14 | $109,00 | +0,34 % | $109,43 | $109,73 | $108,38 | 754,40K |
| 2026-07-13 | $108,63 | +0,47 % | $108,35 | $109,70 | $108,24 | 613,40K |
| 2026-07-10 | $108,12 | +1,28 % | $106,90 | $108,28 | $106,90 | 906,60K |
| 2026-07-09 | $106,75 | -0,99 % | $107,90 | $107,93 | $106,67 | 1,02M |
| 2026-07-08 | $107,82 | -0,73 % | $108,81 | $109,22 | $107,50 | 1,09M |
| 2026-07-07 | $108,61 | +1,59 % | $107,72 | $110,41 | $107,68 | 1,20M |
| 2026-07-06 | $106,91 | -2,25 % | $109,07 | $109,09 | $106,51 | 1,08M |
| 2026-07-02 | $109,37 | +2,89 % | $106,97 | $109,52 | $106,58 | 1,14M |
| 2026-07-01 | $106,30 | -0,65 % | $108,25 | $108,25 | $105,99 | 1,09M |
| 2026-06-30 | $107,00 | -0,80 % | $107,43 | $108,41 | $106,50 | 1,27M |
| 2026-06-29 | $107,86 | -0,20 % | $107,63 | $108,23 | $107,44 | 1,38M |
| 2026-06-26 | $108,08 | +0,75 % | $107,77 | $108,37 | $107,26 | 2,35M |
| 2026-06-25 | $107,28 | +1,81 % | $105,82 | $107,29 | $105,53 | 1,51M |
| 2026-06-24 | $105,37 | +1,27 % | $105,11 | $105,62 | $104,30 | 1,30M |
| 2026-06-23 | $104,05 | +1,58 % | $103,24 | $104,46 | $102,66 | 1,35M |
| 2026-06-22 | $102,43 | +0,11 % | $102,28 | $103,80 | $102,28 | 1,46M |
| 2026-06-18 | $102,32 | -0,06 % | $102,76 | $103,65 | $101,90 | 1,75M |
| 2026-06-17 | $102,38 | -1,42 % | $103,09 | $103,94 | $101,89 | 1,04M |
| 2026-06-16 | $103,85 | +0,56 % | $103,43 | $105,08 | $102,96 | 966,10K |
| 2026-06-15 | $103,27 | -0,16 % | $102,98 | $103,73 | $102,15 | 953,70K |
| 2026-06-12 | $103,44 | +1,02 % | $102,79 | $103,73 | $102,66 | 718,00K |
| 2026-06-11 | $102,40 | -0,68 % | $103,38 | $104,25 | $102,39 | 1,19M |
| 2026-06-10 | $103,10 | +0,44 % | $103,44 | $104,42 | $102,78 | 1,30M |
| 2026-06-09 | $102,65 | +1,34 % | $101,65 | $103,73 | $101,08 | 1,71M |
| 2026-06-08 | $101,29 | -1,72 % | $102,79 | $103,35 | $100,84 | 1,88M |
| 2026-06-05 | $103,06 | +2,57 % | $101,15 | $103,72 | $100,64 | 1,52M |
| 2026-06-04 | $100,48 | +1,10 % | $100,07 | $101,21 | $98,67 | 1,09M |
| 2026-06-03 | $99,39 | +0,58 % | $99,10 | $101,32 | $99,06 | 1,93M |
| 2026-06-02 | $98,82 | +1,37 % | $98,11 | $99,47 | $97,35 | 848,50K |
| 2026-06-01 | $97,48 | -2,27 % | $98,94 | $99,38 | $97,36 | 904,90K |
| 2026-05-29 | $99,74 | -1,10 % | $100,82 | $101,31 | $99,60 | 1,10M |
| 2026-05-28 | $100,85 | -1,90 % | $102,77 | $103,45 | $100,78 | 978,70K |
| 2026-05-27 | $102,80 | -0,03 % | $102,69 | $103,41 | $101,91 | 682,60K |
| 2026-05-26 | $102,83 | -0,11 % | $102,24 | $103,42 | $102,24 | 873,20K |
| 2026-05-22 | $102,94 | +1,08 % | $100,71 | $103,06 | $100,71 | 948,10K |