PPL Corporation PPL
NYSE · Vereinigte Staaten · Versorger
$32,68-0,22 (-0,65 %)
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 | $32,58 | -0,93 % | $32,72 | $32,72 | $32,33 | 2,07M |
| 2026-09-30 | $32,89 | +0,95 % | $32,79 | $33,10 | $32,61 | 14,85M |
| 2026-09-29 | $32,58 | +1,46 % | $32,08 | $32,62 | $31,92 | 7,09M |
| 2026-09-28 | $32,11 | +0,25 % | $32,15 | $32,15 | $31,82 | 7,70M |
| 2026-09-25 | $32,03 | +0,19 % | $31,98 | $32,19 | $31,56 | 6,89M |
| 2026-09-24 | $31,97 | -0,87 % | $32,32 | $32,39 | $31,91 | 6,49M |
| 2026-09-23 | $32,25 | -1,92 % | $32,70 | $32,77 | $32,20 | 5,24M |
| 2026-09-22 | $32,88 | -0,51 % | $33,08 | $33,26 | $32,81 | 5,47M |
| 2026-09-21 | $33,05 | -0,87 % | $33,37 | $33,41 | $33,00 | 4,23M |
| 2026-09-18 | $33,34 | -0,77 % | $33,35 | $33,48 | $33,21 | 8,29M |
| 2026-09-17 | $33,60 | +0,57 % | $33,60 | $33,72 | $33,28 | 5,82M |
| 2026-09-16 | $33,41 | +0,54 % | $33,49 | $33,54 | $33,20 | 4,26M |
| 2026-09-15 | $33,23 | -1,66 % | $33,74 | $33,87 | $33,23 | 6,21M |
| 2026-09-14 | $33,79 | -0,85 % | $34,21 | $34,31 | $33,67 | 4,37M |
| 2026-09-11 | $34,08 | -0,38 % | $34,46 | $34,46 | $34,03 | 5,60M |
| 2026-09-10 | $34,21 | -0,98 % | $34,36 | $34,46 | $34,15 | 8,23M |
| 2026-09-09 | $34,55 | -1,51 % | $35,09 | $35,22 | $34,43 | 7,38M |
| 2026-09-08 | $35,08 | -0,09 % | $35,08 | $35,58 | $35,03 | 9,99M |
| 2026-09-04 | $35,11 | 0,00 % | $34,86 | $35,21 | $34,84 | 10,27M |
| 2026-09-03 | $35,11 | +1,65 % | $34,67 | $35,13 | $34,63 | 5,84M |
| 2026-09-02 | $34,54 | +0,20 % | $34,41 | $34,58 | $34,03 | 5,38M |
| 2026-09-01 | $34,47 | +1,00 % | $34,23 | $34,51 | $34,07 | 10,00M |
| 2026-08-31 | $34,13 | -0,20 % | $33,96 | $34,24 | $33,76 | 8,43M |
| 2026-08-28 | $34,20 | -0,70 % | $34,65 | $34,65 | $34,03 | 5,65M |
| 2026-08-27 | $34,44 | -1,66 % | $34,79 | $34,80 | $34,39 | 8,04M |
| 2026-08-26 | $35,02 | +0,09 % | $35,05 | $35,31 | $34,93 | 6,93M |
| 2026-08-25 | $34,99 | -0,14 % | $35,18 | $35,24 | $34,96 | 6,92M |
| 2026-08-24 | $35,04 | +1,92 % | $34,55 | $35,07 | $34,41 | 8,49M |
| 2026-08-21 | $34,38 | -2,33 % | $35,28 | $35,32 | $34,37 | 6,25M |
| 2026-08-20 | $35,20 | -0,82 % | $35,35 | $35,69 | $35,15 | 4,79M |
| 2026-08-19 | $35,49 | -0,36 % | $35,91 | $35,99 | $35,17 | 7,44M |
| 2026-08-18 | $35,62 | -0,92 % | $36,25 | $36,60 | $35,47 | 17,17M |
| 2026-08-17 | $35,95 | -0,19 % | $35,85 | $36,15 | $35,77 | 6,38M |
| 2026-08-14 | $36,02 | +0,95 % | $35,47 | $36,06 | $35,47 | 5,39M |
| 2026-08-13 | $35,68 | +0,62 % | $35,57 | $35,83 | $35,54 | 5,71M |
| 2026-08-12 | $35,46 | +0,51 % | $35,37 | $35,50 | $35,10 | 10,34M |
| 2026-08-11 | $35,28 | +0,83 % | $34,94 | $35,47 | $34,89 | 7,69M |
| 2026-08-10 | $34,99 | -1,33 % | $35,20 | $35,40 | $34,93 | 14,06M |
| 2026-08-07 | $35,46 | +2,43 % | $34,90 | $35,63 | $34,41 | 10,95M |
| 2026-08-06 | $34,62 | -0,94 % | $35,30 | $35,34 | $34,43 | 7,09M |
| 2026-08-05 | $34,95 | -0,65 % | $35,25 | $35,29 | $34,63 | 7,30M |
| 2026-08-04 | $35,18 | -0,06 % | $35,13 | $35,36 | $34,66 | 6,59M |
| 2026-08-03 | $35,20 | -0,03 % | $35,10 | $35,56 | $34,96 | 6,08M |
| 2026-07-31 | $35,21 | -0,98 % | $35,37 | $35,58 | $35,19 | 7,55M |
| 2026-07-30 | $35,56 | -0,39 % | $35,80 | $35,89 | $35,12 | 6,70M |
| 2026-07-29 | $35,70 | -1,73 % | $36,45 | $36,67 | $35,68 | 10,18M |
| 2026-07-28 | $36,33 | +0,89 % | $36,26 | $36,89 | $36,20 | 12,14M |
| 2026-07-27 | $36,01 | -0,58 % | $36,11 | $36,42 | $35,85 | 7,99M |
| 2026-07-24 | $36,22 | -0,06 % | $36,41 | $36,68 | $35,67 | 13,42M |
| 2026-07-23 | $36,24 | +0,39 % | $35,84 | $36,46 | $35,79 | 4,59M |
| 2026-07-22 | $36,10 | +1,95 % | $35,76 | $36,12 | $35,61 | 5,08M |
| 2026-07-21 | $35,41 | -0,06 % | $35,32 | $35,42 | $35,11 | 6,99M |
| 2026-07-20 | $35,43 | -1,17 % | $35,96 | $36,18 | $35,32 | 6,47M |
| 2026-07-17 | $35,85 | -1,46 % | $36,69 | $36,86 | $35,74 | 5,21M |
| 2026-07-16 | $36,38 | +1,88 % | $35,90 | $36,38 | $35,86 | 5,63M |
| 2026-07-15 | $35,71 | -1,08 % | $36,06 | $36,47 | $35,67 | 6,16M |
| 2026-07-14 | $36,10 | +0,08 % | $36,26 | $36,37 | $35,93 | 6,75M |
| 2026-07-13 | $36,07 | +0,81 % | $35,84 | $36,17 | $35,75 | 7,05M |
| 2026-07-10 | $35,78 | +0,34 % | $35,74 | $35,94 | $35,52 | 5,88M |
| 2026-07-09 | $35,66 | -0,92 % | $36,03 | $36,06 | $35,58 | 5,41M |
| 2026-07-08 | $35,99 | -1,10 % | $36,40 | $36,48 | $35,88 | 7,65M |
| 2026-07-07 | $36,39 | +0,78 % | $36,45 | $37,07 | $36,37 | 7,87M |
| 2026-07-06 | $36,11 | -2,11 % | $36,80 | $36,89 | $35,99 | 6,23M |
| 2026-07-02 | $36,89 | +3,57 % | $36,00 | $36,90 | $35,67 | 10,50M |
| 2026-07-01 | $35,62 | -2,01 % | $36,34 | $36,38 | $35,60 | 8,60M |
| 2026-06-30 | $36,35 | -1,06 % | $36,59 | $36,82 | $36,23 | 10,19M |
| 2026-06-29 | $36,74 | -0,76 % | $37,13 | $37,24 | $36,67 | 8,87M |
| 2026-06-26 | $37,02 | +0,05 % | $37,20 | $37,36 | $36,71 | 21,06M |
| 2026-06-25 | $37,00 | +0,22 % | $37,04 | $37,32 | $36,66 | 11,75M |
| 2026-06-24 | $36,92 | +1,74 % | $36,48 | $37,09 | $36,32 | 18,67M |
| 2026-06-23 | $36,29 | +1,97 % | $35,68 | $36,33 | $35,38 | 13,42M |
| 2026-06-22 | $35,59 | +0,59 % | $35,38 | $35,84 | $35,29 | 7,31M |
| 2026-06-18 | $35,38 | +0,14 % | $35,37 | $35,88 | $35,06 | 16,56M |
| 2026-06-17 | $35,33 | -2,89 % | $36,17 | $36,36 | $35,09 | 13,10M |
| 2026-06-16 | $36,38 | +0,58 % | $36,24 | $36,77 | $36,12 | 11,17M |
| 2026-06-15 | $36,17 | +0,89 % | $35,65 | $36,35 | $35,38 | 11,14M |
| 2026-06-12 | $35,85 | +1,10 % | $35,50 | $35,98 | $35,47 | 7,13M |
| 2026-06-11 | $35,46 | -0,34 % | $35,71 | $35,91 | $35,43 | 9,17M |
| 2026-06-10 | $35,58 | -0,48 % | $35,70 | $35,72 | $35,27 | 9,32M |
| 2026-06-09 | $35,75 | +1,13 % | $35,36 | $35,90 | $35,25 | 9,94M |
| 2026-06-08 | $35,35 | -1,09 % | $35,59 | $35,84 | $35,23 | 11,92M |
| 2026-06-05 | $35,74 | +1,65 % | $35,27 | $35,89 | $35,19 | 8,90M |
| 2026-06-04 | $35,16 | +0,40 % | $35,33 | $35,46 | $34,61 | 14,93M |
| 2026-06-03 | $35,02 | +0,55 % | $34,87 | $35,80 | $34,77 | 13,84M |
| 2026-06-02 | $34,83 | +0,90 % | $34,54 | $34,94 | $34,54 | 5,05M |
| 2026-06-01 | $34,52 | -2,46 % | $35,05 | $35,17 | $34,49 | 7,34M |
| 2026-05-29 | $35,39 | +0,17 % | $35,30 | $35,49 | $35,09 | 10,93M |
| 2026-05-28 | $35,33 | -1,42 % | $35,75 | $35,92 | $35,25 | 7,39M |
| 2026-05-27 | $35,84 | -0,78 % | $36,01 | $36,22 | $35,75 | 7,70M |
| 2026-05-26 | $36,12 | -0,55 % | $36,37 | $36,42 | $35,76 | 9,17M |