75,497$
2,15%
Echtzeit-Aktienkurs Public Service Enterprise Group Inc.
Bid:
Ask:
Aktienkurse zur Public Service Enterprise Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 74,21 | 75,82 | 74,03 | 75,76 | 2,50% | 6.511.990,00 |
| 30.05.2024 | 73,46 | 74,20 | 73,21 | 73,91 | 0,97% | 2.422.959,00 |
| 29.05.2024 | 73,94 | 74,34 | 73,16 | 73,20 | -1,80% | 2.268.258,00 |
| 28.05.2024 | 75,07 | 75,38 | 74,41 | 74,54 | -0,67% | 2.042.350,00 |
| 24.05.2024 | 73,90 | 75,07 | 73,47 | 75,04 | 2,03% | 3.021.577,00 |
| 23.05.2024 | 74,15 | 74,32 | 73,30 | 73,55 | -1,05% | 2.147.375,00 |
| 22.05.2024 | 74,64 | 75,05 | 74,15 | 74,33 | -1,09% | 2.520.106,00 |
| 21.05.2024 | 74,32 | 75,17 | 74,25 | 75,15 | 1,13% | 1.640.297,00 |
| 20.05.2024 | 74,54 | 74,60 | 74,08 | 74,31 | -0,31% | 2.125.432,00 |
| 17.05.2024 | 74,39 | 74,74 | 73,81 | 74,54 | 0,43% | 1.906.719,00 |
| 16.05.2024 | 74,52 | 75,12 | 74,07 | 74,22 | -0,31% | 2.090.066,00 |
| 15.05.2024 | 74,46 | 74,72 | 74,10 | 74,45 | 0,96% | 2.343.995,00 |
| 14.05.2024 | 73,82 | 73,95 | 73,17 | 73,74 | 0,34% | 1.879.964,00 |
| 13.05.2024 | 74,02 | 74,49 | 73,39 | 73,49 | -0,70% | 2.838.617,00 |
| 10.05.2024 | 73,74 | 74,37 | 73,48 | 74,01 | 0,56% | 3.060.694,00 |
| 09.05.2024 | 72,56 | 73,65 | 72,38 | 73,60 | 1,43% | 2.294.415,00 |
| 08.05.2024 | 71,80 | 72,93 | 71,49 | 72,56 | 0,81% | 3.921.747,00 |
| 07.05.2024 | 71,99 | 72,22 | 71,51 | 71,98 | 0,90% | 3.912.883,00 |
| 06.05.2024 | 70,65 | 71,41 | 70,28 | 71,34 | 1,26% | 2.064.483,00 |
| 03.05.2024 | 70,48 | 70,54 | 69,71 | 70,45 | 0,61% | 2.393.470,00 |
| 02.05.2024 | 69,91 | 70,21 | 69,47 | 70,02 | 0,30% | 3.572.846,00 |
| 01.05.2024 | 68,87 | 70,46 | 68,29 | 69,81 | 1,06% | 4.809.982,00 |
| 30.04.2024 | 67,54 | 69,79 | 66,58 | 69,08 | 0,64% | 4.890.627,00 |
| 29.04.2024 | 68,11 | 68,87 | 68,07 | 68,64 | 1,21% | 2.930.333,00 |
| 26.04.2024 | 68,13 | 68,39 | 67,66 | 67,82 | -0,40% | 2.973.057,00 |
| 25.04.2024 | 67,01 | 68,31 | 66,60 | 68,09 | 1,28% | 2.527.257,00 |
| 24.04.2024 | 65,92 | 67,34 | 65,36 | 67,23 | 1,11% | 3.465.791,00 |
| 23.04.2024 | 66,53 | 67,22 | 66,29 | 66,49 | -0,33% | 2.178.821,00 |
| 22.04.2024 | 65,78 | 67,07 | 65,63 | 66,71 | 1,48% | 2.685.145,00 |
| 19.04.2024 | 65,27 | 65,92 | 65,26 | 65,74 | 0,98% | 2.954.828,00 |
| 18.04.2024 | 65,23 | 65,50 | 64,81 | 65,10 | 0,11% | 2.150.611,00 |
| 17.04.2024 | 64,75 | 65,29 | 64,40 | 65,03 | 1,17% | 2.147.320,00 |
| 16.04.2024 | 65,03 | 65,07 | 64,03 | 64,28 | -1,41% | 2.226.231,00 |
| 15.04.2024 | 66,42 | 66,54 | 64,96 | 65,20 | -1,02% | 1.734.865,00 |
| 12.04.2024 | 66,47 | 66,86 | 65,80 | 65,87 | -0,87% | 2.016.987,00 |
| 11.04.2024 | 66,99 | 66,99 | 66,00 | 66,45 | -0,18% | 1.883.626,00 |
| 10.04.2024 | 66,14 | 66,69 | 65,85 | 66,57 | -0,94% | 3.182.062,00 |
| 09.04.2024 | 67,08 | 67,41 | 66,64 | 67,20 | 0,61% | 2.886.584,00 |
| 08.04.2024 | 66,48 | 67,14 | 66,18 | 66,79 | 0,41% | 1.852.099,00 |
| 05.04.2024 | 65,80 | 66,66 | 65,45 | 66,52 | 0,62% | 1.892.460,00 |
| 04.04.2024 | 67,15 | 67,24 | 65,79 | 66,11 | -0,80% | 2.550.357,00 |
| 03.04.2024 | 66,42 | 66,87 | 66,02 | 66,64 | 0,33% | 3.776.991,00 |
| 02.04.2024 | 66,48 | 67,51 | 66,35 | 66,42 | -0,33% | 3.831.847,00 |
| 01.04.2024 | 66,53 | 66,73 | 65,78 | 66,64 | -0,21% | 2.973.167,00 |
| 28.03.2024 | 66,68 | 67,02 | 66,43 | 66,78 | 0,20% | 3.051.423,00 |
| 27.03.2024 | 66,21 | 66,65 | 65,86 | 66,65 | 1,74% | 3.376.809,00 |
| 26.03.2024 | 65,38 | 66,18 | 65,13 | 65,51 | 0,29% | 3.871.663,00 |
| 25.03.2024 | 65,12 | 65,36 | 64,53 | 65,32 | 0,45% | 3.792.355,00 |
| 22.03.2024 | 64,33 | 65,36 | 64,27 | 65,03 | 1,86% | 3.913.493,00 |
| 21.03.2024 | 64,20 | 64,47 | 63,68 | 63,84 | -0,08% | 2.588.316,00 |
| 20.03.2024 | 63,81 | 64,53 | 63,54 | 63,89 | -0,28% | 3.396.004,00 |
| 19.03.2024 | 64,31 | 64,43 | 63,70 | 64,07 | 0,06% | 2.319.012,00 |
| 18.03.2024 | 63,49 | 64,05 | 63,31 | 64,03 | 0,39% | 2.856.382,00 |
| 15.03.2024 | 63,80 | 64,61 | 63,59 | 63,78 | -0,33% | 5.536.437,00 |
| 14.03.2024 | 64,18 | 64,18 | 63,40 | 63,99 | 0,09% | 2.298.917,00 |
| 13.03.2024 | 64,25 | 64,62 | 63,86 | 63,93 | -0,12% | 2.515.831,00 |
| 12.03.2024 | 64,52 | 64,75 | 63,61 | 64,01 | -1,45% | 2.146.294,00 |
| 11.03.2024 | 64,32 | 65,24 | 63,93 | 64,95 | 1,07% | 2.571.504,00 |
| 08.03.2024 | 65,50 | 65,59 | 64,13 | 64,26 | -1,53% | 3.429.824,00 |
| 07.03.2024 | 65,23 | 65,38 | 64,54 | 65,26 | 0,57% | 3.531.194,00 |
| 06.03.2024 | 64,64 | 64,97 | 64,23 | 64,89 | 1,06% | 3.039.027,00 |
| 05.03.2024 | 63,74 | 65,27 | 63,58 | 64,21 | 1,34% | 3.883.611,00 |
| 04.03.2024 | 62,03 | 63,52 | 61,99 | 63,36 | 1,80% | 3.236.818,00 |
| 01.03.2024 | 62,24 | 62,52 | 61,48 | 62,24 | -0,26% | 4.148.244,00 |
| 29.02.2024 | 62,87 | 63,12 | 62,13 | 62,40 | -0,37% | 4.493.953,00 |
| 28.02.2024 | 61,59 | 62,69 | 61,36 | 62,63 | 1,71% | 3.925.482,00 |
| 27.02.2024 | 59,99 | 62,09 | 59,67 | 61,58 | 3,25% | 4.075.608,00 |
| 26.02.2024 | 60,57 | 60,57 | 59,29 | 59,64 | -1,83% | 3.174.826,00 |
| 23.02.2024 | 60,62 | 61,00 | 60,37 | 60,75 | 0,63% | 2.624.856,00 |
| 22.02.2024 | 60,55 | 60,66 | 60,09 | 60,37 | -1,26% | 3.221.247,00 |
| 21.02.2024 | 60,52 | 61,16 | 60,20 | 61,14 | 1,71% | 2.725.928,00 |
| 20.02.2024 | 59,87 | 60,59 | 59,58 | 60,11 | 0,54% | 2.225.359,00 |
| 16.02.2024 | 59,30 | 60,10 | 59,02 | 59,79 | 0,32% | 2.411.559,00 |
| 15.02.2024 | 59,07 | 59,86 | 58,96 | 59,60 | 1,41% | 2.639.675,00 |
| 14.02.2024 | 58,60 | 59,18 | 58,45 | 58,77 | 0,38% | 2.788.336,00 |
| 13.02.2024 | 59,00 | 59,35 | 57,40 | 58,55 | -1,31% | 2.325.614,00 |
| 12.02.2024 | 58,41 | 59,37 | 58,21 | 59,33 | 1,56% | 1.975.423,00 |
| 09.02.2024 | 58,03 | 58,62 | 57,83 | 58,42 | 0,38% | 1.436.493,00 |
| 08.02.2024 | 58,67 | 58,79 | 57,53 | 58,20 | -1,37% | 2.792.888,00 |
| 07.02.2024 | 59,13 | 59,27 | 58,56 | 59,01 | 0,05% | 3.738.803,00 |
| 06.02.2024 | 58,06 | 59,27 | 57,93 | 58,98 | 1,34% | 3.858.171,00 |
| 05.02.2024 | 57,69 | 58,86 | 57,24 | 58,20 | 0,00% | 4.118.261,00 |
| 02.02.2024 | 58,49 | 58,71 | 57,61 | 58,20 | -1,41% | 3.219.526,00 |
| 01.02.2024 | 57,68 | 59,03 | 57,34 | 59,03 | 1,79% | 2.304.139,00 |
| 31.01.2024 | 58,70 | 58,99 | 57,69 | 57,99 | -0,45% | 2.787.158,00 |
| 30.01.2024 | 57,89 | 58,52 | 57,60 | 58,25 | 0,40% | 1.874.777,00 |
| 29.01.2024 | 57,63 | 58,21 | 57,25 | 58,02 | 0,61% | 1.992.673,00 |
| 26.01.2024 | 57,71 | 57,87 | 57,35 | 57,67 | 0,35% | 1.678.034,00 |
| 25.01.2024 | 57,35 | 57,59 | 56,91 | 57,47 | 0,86% | 3.079.401,00 |
| 24.01.2024 | 58,43 | 58,48 | 56,85 | 56,98 | -2,01% | 2.664.001,00 |
| 23.01.2024 | 57,89 | 58,24 | 57,73 | 58,15 | 0,21% | 2.034.697,00 |
| 22.01.2024 | 58,21 | 58,80 | 57,98 | 58,03 | -0,89% | 2.285.194,00 |
| 19.01.2024 | 58,62 | 58,64 | 57,97 | 58,55 | 0,38% | 2.802.574,00 |
| 18.01.2024 | 58,44 | 58,60 | 57,81 | 58,33 | -0,82% | 2.698.288,00 |
| 17.01.2024 | 59,00 | 59,77 | 58,33 | 58,81 | -0,94% | 2.479.824,00 |
| 16.01.2024 | 60,08 | 60,22 | 59,17 | 59,37 | -1,57% | 2.842.123,00 |
| 12.01.2024 | 60,80 | 60,97 | 60,09 | 60,32 | 0,02% | 4.836.316,00 |
| 11.01.2024 | 61,77 | 61,80 | 59,88 | 60,31 | -2,74% | 2.635.416,00 |
| 10.01.2024 | 61,73 | 62,20 | 61,34 | 62,01 | 0,31% | 1.976.134,00 |
| 09.01.2024 | 61,89 | 62,03 | 61,46 | 61,82 | -0,58% | 1.657.297,00 |