Deutsche Märkte geschlossen

Public Service Enterprise Group Incorporated (PEG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
62,94-1,03 (-1,61%)
Börsenschluss: 04:03PM EDT
62,77 -0,17 (-0,27%)
Nachbörse: 05:08PM EDT
Zeitraum:
25. Sept. 2021 - 25. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 202263,2563,6162,0962,9462,941.925.500
22. Sept. 202264,3864,4063,5563,9763,971.724.600
21. Sept. 202265,8566,3264,4864,4864,481.426.200
20. Sept. 202266,1166,1564,9565,3865,381.815.100
19. Sept. 202266,0966,6765,7366,6266,621.892.100
16. Sept. 202266,1966,7566,1966,3666,363.844.700
15. Sept. 202266,9266,9766,2466,4766,472.854.100
14. Sept. 202266,9568,3166,9367,2767,272.487.400
13. Sept. 202268,6168,8666,5766,8466,842.826.100
12. Sept. 202268,0669,2767,9469,1869,184.444.200
09. Sept. 202268,1268,3567,4768,0068,003.301.000
08. Sept. 202266,4067,9066,1867,8867,885.641.900
07. Sept. 202264,1567,5763,8067,2367,234.743.200
06. Sept. 202264,3164,6063,3663,5363,532.146.100
02. Sept. 202264,8865,6963,7564,0164,012.289.100
01. Sept. 202264,4664,8563,8664,8364,832.300.400
31. Aug. 202265,2565,4664,3164,3664,363.011.100
30. Aug. 202266,2066,4764,9765,2265,221.484.900
29. Aug. 202266,2867,0265,8566,4266,422.942.900
26. Aug. 202268,0068,1266,5666,6966,691.652.100
25. Aug. 202267,2667,8166,9167,8067,801.521.400
24. Aug. 202267,4167,6466,8967,2467,241.771.600
23. Aug. 202267,8267,8267,0267,3867,381.842.000
22. Aug. 202268,9569,0667,7467,8567,852.179.300
19. Aug. 202269,5969,9469,0369,4069,402.664.400
18. Aug. 202269,0169,5268,9769,3969,392.246.100
17. Aug. 202268,5269,1668,4368,8168,811.892.800
16. Aug. 202268,6069,1268,5668,7968,792.333.200
15. Aug. 202267,6068,9367,4168,8368,833.409.300
12. Aug. 202267,0667,6666,7267,6167,612.537.200
11. Aug. 202266,8167,5166,5666,6966,691.867.300
10. Aug. 202266,5066,7766,1366,5966,592.264.900
09. Aug. 202265,7366,1065,4466,0366,032.086.700
08. Aug. 202265,3965,7065,0865,4465,441.945.500
05. Aug. 202264,8264,9763,8664,7464,742.499.100
04. Aug. 202265,5165,7064,6764,7364,731.983.200
03. Aug. 202265,0865,7664,7965,3865,382.553.100
02. Aug. 202265,1265,5963,5065,1565,153.559.500
01. Aug. 202265,3565,8365,1565,6865,682.546.100
29. Juli 202265,2766,1065,2765,6765,674.391.200
28. Juli 202264,0065,5463,8365,4465,443.961.900
27. Juli 202261,4462,0861,1561,9061,902.154.500
26. Juli 202260,4861,5560,4861,4561,451.815.500
25. Juli 202260,1060,7460,1060,6960,691.658.000
22. Juli 202259,8260,2259,6060,1060,101.468.800
21. Juli 202259,4459,8758,9359,6059,602.308.400
20. Juli 202260,5060,5959,4559,6459,642.954.300
19. Juli 202260,2860,6060,1360,4160,412.949.800
18. Juli 202260,4760,7460,0260,0660,062.850.000
15. Juli 202260,6860,8859,7160,5560,553.829.400
14. Juli 202260,1860,5259,7760,3460,345.241.100
13. Juli 202261,3061,8460,9061,0061,004.003.800
12. Juli 202262,0062,6061,4461,7461,742.415.700
11. Juli 202262,1062,7061,7362,4862,481.925.000
08. Juli 202262,7962,9862,3562,4662,461.509.500
07. Juli 202263,0963,3562,6962,8062,802.185.400
06. Juli 202262,7263,4662,4062,9862,981.796.700
05. Juli 202264,4564,5461,6762,5662,562.115.400
01. Juli 202263,5664,8063,2564,6764,672.130.800
30. Juni 202262,3363,3561,9363,2863,284.529.100
29. Juni 202262,7562,8962,3962,6162,611.542.600
28. Juni 202263,2063,6262,5662,6362,632.078.300
27. Juni 202262,1963,1162,0962,8362,832.007.900
24. Juni 202260,7062,5560,6662,5162,513.563.800
23. Juni 202260,0160,5459,8260,4360,432.661.800
22. Juni 202259,3160,1959,2259,8259,822.699.400
21. Juni 202259,3360,1358,9759,6659,662.165.200
17. Juni 202259,0359,6558,1959,1659,165.865.800
16. Juni 202259,6259,6758,3559,0059,004.270.300
15. Juni 202261,4861,4959,8260,5260,522.672.900
14. Juni 202263,0963,2360,4360,9760,972.699.500
13. Juni 202264,5064,9162,8163,1063,103.225.900
10. Juni 202264,5165,9864,4065,4765,474.033.900
09. Juni 202267,0067,0965,1465,1665,162.673.800
08. Juni 202267,9568,1566,9967,1367,132.289.700
07. Juni 202268,0069,1167,4268,9568,952.248.400
06. Juni 202268,8468,9568,2668,3968,392.210.000
03. Juni 202268,3368,7067,9568,5068,501.864.300
02. Juni 202268,4268,6167,1168,5468,542.438.700
01. Juni 202268,5069,0567,5868,1068,102.401.300
31. Mai 202268,4969,0267,8868,5468,543.606.100
27. Mai 202267,6769,0567,6769,0469,041.802.200
26. Mai 202268,6168,8167,9067,9867,982.263.300
25. Mai 202268,8668,8667,7868,1368,133.153.900
24. Mai 202268,3068,9267,7368,7068,702.538.200
23. Mai 202268,4568,6467,6168,2868,282.329.800
20. Mai 202267,9568,0566,7667,5567,552.223.300
19. Mai 202267,6668,0566,6767,6767,672.471.300
18. Mai 202268,8768,9267,7067,8667,863.000.800
17. Mai 202268,5568,8167,6968,6568,652.357.200
16. Mai 202268,7168,7867,8868,0668,062.315.500
13. Mai 202268,7168,7967,8168,5868,582.760.100
12. Mai 202268,9669,1867,6468,2968,294.390.600
11. Mai 202268,3470,0468,3468,9568,952.394.600
10. Mai 202268,8770,0867,7768,3368,332.435.300
09. Mai 202268,9269,7868,2269,0669,063.174.900
06. Mai 202268,4769,6568,4769,4369,434.054.400
05. Mai 202268,9869,7668,2968,8968,893.500.000
04. Mai 202268,9169,4968,0569,2769,272.939.900
03. Mai 202269,0570,1167,9268,5068,503.187.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...