Portland General Electric Company POR
NYSE · Vereinigte Staaten · Versorger
$44,82+0,18 (+0,41 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44,79 | +0,36 % | $44,37 | $44,85 | $43,85 | 663,29K |
| 2026-09-30 | $44,63 | +0,31 % | $44,79 | $45,06 | $44,34 | 1,91M |
| 2026-09-29 | $44,49 | +0,70 % | $44,00 | $44,61 | $43,55 | 2,41M |
| 2026-09-28 | $44,18 | -5,70 % | $46,80 | $46,80 | $43,26 | 4,64M |
| 2026-09-25 | $46,85 | +0,56 % | $46,06 | $47,01 | $45,82 | 2,15M |
| 2026-09-24 | $46,59 | -0,70 % | $47,08 | $47,08 | $46,31 | 1,95M |
| 2026-09-23 | $46,92 | -0,95 % | $47,22 | $47,45 | $46,68 | 1,63M |
| 2026-09-22 | $47,37 | +0,64 % | $47,09 | $48,07 | $46,98 | 1,46M |
| 2026-09-21 | $47,07 | -0,36 % | $47,33 | $47,46 | $47,07 | 1,35M |
| 2026-09-18 | $47,24 | -1,71 % | $47,80 | $47,84 | $47,15 | 2,29M |
| 2026-09-17 | $48,06 | +0,31 % | $48,17 | $48,32 | $47,93 | 936,00K |
| 2026-09-16 | $47,91 | +0,97 % | $47,69 | $48,25 | $47,55 | 1,67M |
| 2026-09-15 | $47,45 | -1,31 % | $47,86 | $48,04 | $47,28 | 1,18M |
| 2026-09-14 | $48,08 | -0,33 % | $48,50 | $48,65 | $47,97 | 888,80K |
| 2026-09-11 | $48,24 | -0,66 % | $49,10 | $49,10 | $48,16 | 689,20K |
| 2026-09-10 | $48,56 | -0,63 % | $49,14 | $49,17 | $48,48 | 588,30K |
| 2026-09-09 | $48,87 | -1,21 % | $49,47 | $49,66 | $48,63 | 809,40K |
| 2026-09-08 | $49,47 | +1,46 % | $48,69 | $49,66 | $48,69 | 649,60K |
| 2026-09-04 | $48,76 | -0,83 % | $49,00 | $49,45 | $48,68 | 541,10K |
| 2026-09-03 | $49,17 | +0,99 % | $48,99 | $49,32 | $48,69 | 637,70K |
| 2026-09-02 | $48,69 | -0,75 % | $49,06 | $49,06 | $48,30 | 1,11M |
| 2026-09-01 | $49,06 | +0,41 % | $49,04 | $49,33 | $48,68 | 908,50K |
| 2026-08-31 | $48,86 | -1,49 % | $49,25 | $49,48 | $48,66 | 1,02M |
| 2026-08-28 | $49,60 | -0,48 % | $50,17 | $50,18 | $49,49 | 814,50K |
| 2026-08-27 | $49,84 | -0,70 % | $49,75 | $50,04 | $49,53 | 1,64M |
| 2026-08-26 | $50,19 | +0,76 % | $49,98 | $50,37 | $49,75 | 998,50K |
| 2026-08-25 | $49,81 | +0,22 % | $49,84 | $50,05 | $49,42 | 931,00K |
| 2026-08-24 | $49,70 | +0,22 % | $49,57 | $49,77 | $49,20 | 902,50K |
| 2026-08-21 | $49,59 | -1,16 % | $50,97 | $50,97 | $49,52 | 1,02M |
| 2026-08-20 | $50,17 | +0,06 % | $50,00 | $50,73 | $50,00 | 1,13M |
| 2026-08-19 | $50,14 | -0,81 % | $50,88 | $50,98 | $49,90 | 940,50K |
| 2026-08-18 | $50,55 | -0,63 % | $51,36 | $51,58 | $50,54 | 1,20M |
| 2026-08-17 | $50,87 | +0,22 % | $50,51 | $50,88 | $50,38 | 911,20K |
| 2026-08-14 | $50,76 | +0,85 % | $50,23 | $50,80 | $50,11 | 794,20K |
| 2026-08-13 | $50,33 | +3,14 % | $50,16 | $50,80 | $50,03 | 1,79M |
| 2026-08-12 | $48,80 | +0,85 % | $48,58 | $49,04 | $48,47 | 689,20K |
| 2026-08-11 | $48,39 | +0,58 % | $48,10 | $48,57 | $48,02 | 745,00K |
| 2026-08-10 | $48,11 | -1,92 % | $48,66 | $48,82 | $47,91 | 920,50K |
| 2026-08-07 | $49,05 | +1,05 % | $48,48 | $49,36 | $48,31 | 860,20K |
| 2026-08-06 | $48,54 | -1,44 % | $49,77 | $49,80 | $48,49 | 1,01M |
| 2026-08-05 | $49,25 | -1,60 % | $50,48 | $50,49 | $48,91 | 1,16M |
| 2026-08-04 | $50,05 | -0,20 % | $49,93 | $50,64 | $49,48 | 1,31M |
| 2026-08-03 | $50,15 | +1,66 % | $49,00 | $50,65 | $49,00 | 1,37M |
| 2026-07-31 | $49,33 | -1,52 % | $49,19 | $49,68 | $48,56 | 2,03M |
| 2026-07-30 | $50,09 | -0,42 % | $50,69 | $50,72 | $49,86 | 1,14M |
| 2026-07-29 | $50,30 | -1,66 % | $51,26 | $51,26 | $50,17 | 875,90K |
| 2026-07-28 | $51,15 | -0,16 % | $51,28 | $52,02 | $51,13 | 1,42M |
| 2026-07-27 | $51,23 | -1,58 % | $51,83 | $52,17 | $51,21 | 1,27M |
| 2026-07-24 | $52,05 | -0,65 % | $52,63 | $52,70 | $51,98 | 1,27M |
| 2026-07-23 | $52,39 | -1,00 % | $52,39 | $53,13 | $52,31 | 1,17M |
| 2026-07-22 | $52,92 | +1,28 % | $52,65 | $53,17 | $52,44 | 727,20K |
| 2026-07-21 | $52,25 | -0,50 % | $52,35 | $52,43 | $51,72 | 787,40K |
| 2026-07-20 | $52,51 | +0,15 % | $52,62 | $53,04 | $52,12 | 689,00K |
| 2026-07-17 | $52,43 | -0,74 % | $53,55 | $54,08 | $52,22 | 834,30K |
| 2026-07-16 | $52,82 | +1,27 % | $52,11 | $53,05 | $52,11 | 1,13M |
| 2026-07-15 | $52,16 | -1,73 % | $52,86 | $53,22 | $52,09 | 682,10K |
| 2026-07-14 | $53,08 | +0,06 % | $53,33 | $53,58 | $52,72 | 965,80K |
| 2026-07-13 | $53,05 | +0,51 % | $52,79 | $53,60 | $52,79 | 956,80K |
| 2026-07-10 | $52,78 | +1,13 % | $52,13 | $53,05 | $52,06 | 897,60K |
| 2026-07-09 | $52,19 | -0,10 % | $52,30 | $52,54 | $52,01 | 963,00K |
| 2026-07-08 | $52,24 | -0,65 % | $52,59 | $52,96 | $52,13 | 840,30K |
| 2026-07-07 | $52,58 | +1,12 % | $52,62 | $53,51 | $52,47 | 752,90K |
| 2026-07-06 | $52,00 | -1,37 % | $52,78 | $52,92 | $51,96 | 875,40K |
| 2026-07-02 | $52,72 | +2,45 % | $51,86 | $52,72 | $51,63 | 1,47M |
| 2026-07-01 | $51,46 | -0,71 % | $51,88 | $52,07 | $51,29 | 1,06M |
| 2026-06-30 | $51,83 | -0,71 % | $51,93 | $52,43 | $51,56 | 1,43M |
| 2026-06-29 | $52,20 | -0,63 % | $52,30 | $52,37 | $51,73 | 1,84M |
| 2026-06-26 | $52,53 | +1,80 % | $51,96 | $52,62 | $51,79 | 3,74M |
| 2026-06-25 | $51,60 | -0,92 % | $51,78 | $52,16 | $51,30 | 1,06M |
| 2026-06-24 | $52,08 | +2,10 % | $51,36 | $52,24 | $51,20 | 1,85M |
| 2026-06-23 | $51,01 | +1,63 % | $50,36 | $51,12 | $50,25 | 774,70K |
| 2026-06-22 | $50,19 | +0,02 % | $50,11 | $50,70 | $50,11 | 863,00K |
| 2026-06-18 | $50,18 | +0,76 % | $49,57 | $50,35 | $49,57 | 2,46M |
| 2026-06-17 | $49,80 | -1,95 % | $50,48 | $50,81 | $49,39 | 945,20K |
| 2026-06-16 | $50,79 | +0,65 % | $50,59 | $51,27 | $50,47 | 1,39M |
| 2026-06-15 | $50,46 | -0,51 % | $50,75 | $50,77 | $50,18 | 1,07M |
| 2026-06-12 | $50,72 | +1,34 % | $50,28 | $50,81 | $50,28 | 682,40K |
| 2026-06-11 | $50,05 | -1,32 % | $51,07 | $51,20 | $50,01 | 957,80K |
| 2026-06-10 | $50,72 | +0,96 % | $50,99 | $51,23 | $50,54 | 1,13M |
| 2026-06-09 | $50,24 | +0,52 % | $50,49 | $51,02 | $50,04 | 1,25M |
| 2026-06-08 | $49,98 | -1,09 % | $50,41 | $50,77 | $49,86 | 870,50K |
| 2026-06-05 | $50,53 | +1,73 % | $49,99 | $50,96 | $49,92 | 946,50K |
| 2026-06-04 | $49,67 | +1,53 % | $49,56 | $49,94 | $48,97 | 1,14M |
| 2026-06-03 | $48,92 | -1,15 % | $49,60 | $50,10 | $48,78 | 2,27M |
| 2026-06-02 | $49,49 | +2,10 % | $48,63 | $49,94 | $48,63 | 1,18M |
| 2026-06-01 | $48,47 | -3,29 % | $49,68 | $49,68 | $48,42 | 1,30M |
| 2026-05-29 | $50,12 | -1,09 % | $50,71 | $50,83 | $49,93 | 1,06M |
| 2026-05-28 | $50,67 | -0,94 % | $50,92 | $51,48 | $50,42 | 1,34M |
| 2026-05-27 | $51,15 | +2,63 % | $50,06 | $51,55 | $49,85 | 2,54M |
| 2026-05-26 | $49,84 | +0,04 % | $49,99 | $50,00 | $49,56 | 811,30K |