Comparing Back to the side-by-side chart ↗
Portland General Electric Co (POR) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 44.08 | 44.65 | 43.92 | 44.15 | +0.64% | 2,227,400 |
| 2026-10-15 | 45.06 | 45.06 | 43.79 | 43.87 | -1.30% | 2,453,000 |
| 2026-10-14 | 44.42 | 44.68 | 43.83 | 44.45 | -0.29% | 2,731,800 |
| 2026-10-13 | 44.96 | 45.00 | 43.73 | 44.58 | -1.09% | 1,498,300 |
| 2026-10-12 | 45.48 | 45.72 | 45.07 | 45.07 | -0.71% | 1,238,700 |
| 2026-10-09 | 45.32 | 45.50 | 45.00 | 45.39 | +0.09% | 1,118,700 |
| 2026-10-08 | 45.04 | 45.44 | 44.62 | 45.35 | +1.16% | 1,838,600 |
| 2026-10-07 | 44.33 | 45.11 | 44.25 | 44.83 | +1.26% | 1,523,300 |
| 2026-10-06 | 44.49 | 44.73 | 43.94 | 44.27 | +0.05% | 1,413,800 |
| 2026-10-05 | 44.55 | 44.89 | 44.22 | 44.25 | -0.67% | 1,794,700 |
| 2026-10-02 | 45.01 | 45.50 | 44.31 | 44.55 | -0.47% | 1,889,200 |
| 2026-10-01 | 44.37 | 44.89 | 43.85 | 44.76 | +0.29% | 1,785,100 |
| 2026-09-30 | 44.79 | 45.06 | 44.34 | 44.63 | +0.31% | 1,908,000 |
| 2026-09-29 | 44.00 | 44.61 | 43.55 | 44.49 | +0.70% | 2,413,400 |
| 2026-09-28 | 46.80 | 46.80 | 43.26 | 44.18 | -5.70% | 4,643,600 |
| 2026-09-25 | 46.06 | 47.01 | 45.82 | 46.85 | +0.56% | 2,146,700 |
| 2026-09-24 | 47.08 | 47.08 | 46.31 | 46.59 | -0.70% | 1,945,000 |
| 2026-09-23 | 47.22 | 47.45 | 46.68 | 46.92 | -0.95% | 1,633,600 |
| 2026-09-22 | 47.09 | 48.07 | 46.98 | 47.37 | +0.64% | 1,455,500 |
| 2026-09-21 | 47.33 | 47.46 | 47.07 | 47.07 | -0.36% | 1,347,200 |
| 2026-09-18 | 47.80 | 47.84 | 47.15 | 47.24 | -1.71% | 2,293,000 |
| 2026-09-17 | 48.17 | 48.32 | 47.93 | 48.06 | +0.31% | 936,000 |
| 2026-09-16 | 47.69 | 48.25 | 47.55 | 47.91 | +0.97% | 1,668,100 |
| 2026-09-15 | 47.86 | 48.04 | 47.28 | 47.45 | -1.31% | 1,184,000 |
| 2026-09-14 | 48.50 | 48.65 | 47.97 | 48.08 | -0.33% | 888,800 |
| 2026-09-11 | 49.10 | 49.10 | 48.16 | 48.24 | -0.66% | 689,200 |
| 2026-09-10 | 49.14 | 49.17 | 48.48 | 48.56 | -0.63% | 588,300 |
| 2026-09-09 | 49.47 | 49.66 | 48.63 | 48.87 | -1.21% | 809,400 |
| 2026-09-08 | 48.69 | 49.66 | 48.69 | 49.47 | +1.46% | 649,600 |
| 2026-09-04 | 49.00 | 49.45 | 48.68 | 48.76 | -0.83% | 541,100 |
| 2026-09-03 | 48.99 | 49.32 | 48.69 | 49.17 | +0.99% | 637,700 |
| 2026-09-02 | 49.06 | 49.06 | 48.30 | 48.69 | -0.75% | 1,105,100 |
| 2026-09-01 | 49.04 | 49.33 | 48.68 | 49.06 | +0.41% | 908,500 |
| 2026-08-31 | 49.25 | 49.48 | 48.66 | 48.86 | -1.49% | 1,024,400 |
| 2026-08-28 | 50.17 | 50.18 | 49.49 | 49.60 | -0.48% | 814,500 |
| 2026-08-27 | 49.75 | 50.04 | 49.53 | 49.84 | -0.70% | 1,635,400 |
| 2026-08-26 | 49.98 | 50.37 | 49.75 | 50.19 | +0.76% | 998,500 |
| 2026-08-25 | 49.84 | 50.05 | 49.42 | 49.81 | +0.22% | 931,000 |
| 2026-08-24 | 49.57 | 49.77 | 49.20 | 49.70 | +0.22% | 902,500 |
| 2026-08-21 | 50.97 | 50.97 | 49.52 | 49.59 | -1.16% | 1,020,100 |
| 2026-08-20 | 50.00 | 50.73 | 50.00 | 50.17 | +0.06% | 1,130,500 |
| 2026-08-19 | 50.88 | 50.98 | 49.90 | 50.14 | -0.81% | 940,500 |
| 2026-08-18 | 51.36 | 51.58 | 50.54 | 50.55 | -0.63% | 1,204,700 |
| 2026-08-17 | 50.51 | 50.88 | 50.38 | 50.87 | +0.22% | 911,200 |
| 2026-08-14 | 50.23 | 50.80 | 50.11 | 50.76 | +0.85% | 794,200 |
| 2026-08-13 | 50.16 | 50.80 | 50.03 | 50.33 | +3.14% | 1,791,900 |
| 2026-08-12 | 48.58 | 49.04 | 48.47 | 48.80 | +0.85% | 689,200 |
| 2026-08-11 | 48.10 | 48.57 | 48.02 | 48.39 | +0.58% | 745,000 |
| 2026-08-10 | 48.66 | 48.82 | 47.91 | 48.11 | -1.92% | 920,500 |
| 2026-08-07 | 48.48 | 49.36 | 48.31 | 49.05 | +1.05% | 860,200 |
| 2026-08-06 | 49.77 | 49.80 | 48.49 | 48.54 | -1.44% | 1,013,500 |
| 2026-08-05 | 50.48 | 50.49 | 48.91 | 49.25 | -1.60% | 1,162,300 |
| 2026-08-04 | 49.93 | 50.64 | 49.48 | 50.05 | -0.20% | 1,312,700 |
| 2026-08-03 | 49.00 | 50.65 | 49.00 | 50.15 | +1.66% | 1,372,000 |
| 2026-07-31 | 49.19 | 49.68 | 48.56 | 49.33 | -1.52% | 2,031,300 |
| 2026-07-30 | 50.69 | 50.72 | 49.86 | 50.09 | -0.42% | 1,140,700 |
| 2026-07-29 | 51.26 | 51.26 | 50.17 | 50.30 | -1.66% | 875,900 |
| 2026-07-28 | 51.28 | 52.02 | 51.13 | 51.15 | -0.16% | 1,417,900 |
| 2026-07-27 | 51.83 | 52.17 | 51.21 | 51.23 | -1.58% | 1,272,700 |
| 2026-07-24 | 52.63 | 52.70 | 51.98 | 52.05 | -0.65% | 1,266,400 |
| 2026-07-23 | 52.39 | 53.13 | 52.31 | 52.39 | -1.00% | 1,167,000 |
| 2026-07-22 | 52.65 | 53.17 | 52.44 | 52.92 | +1.28% | 727,200 |
| 2026-07-21 | 52.35 | 52.43 | 51.72 | 52.25 | -0.50% | 787,400 |
| 2026-07-20 | 52.62 | 53.04 | 52.12 | 52.51 | +0.15% | 689,000 |
| 2026-07-17 | 53.55 | 54.08 | 52.22 | 52.43 | -0.74% | 834,300 |
| 2026-07-16 | 52.11 | 53.05 | 52.11 | 52.82 | +1.27% | 1,126,200 |
| 2026-07-15 | 52.86 | 53.22 | 52.09 | 52.16 | -1.73% | 682,100 |
| 2026-07-14 | 53.33 | 53.58 | 52.72 | 53.08 | +0.06% | 965,800 |
| 2026-07-13 | 52.79 | 53.60 | 52.79 | 53.05 | +0.51% | 956,800 |
| 2026-07-10 | 52.13 | 53.05 | 52.06 | 52.78 | +1.13% | 897,600 |
| 2026-07-09 | 52.30 | 52.54 | 52.01 | 52.19 | -0.10% | 963,000 |
| 2026-07-08 | 52.59 | 52.96 | 52.13 | 52.24 | -0.65% | 840,300 |
| 2026-07-07 | 52.62 | 53.51 | 52.47 | 52.58 | +1.12% | 752,900 |
| 2026-07-06 | 52.78 | 52.92 | 51.96 | 52.00 | -1.37% | 875,400 |
| 2026-07-02 | 51.86 | 52.72 | 51.63 | 52.72 | +2.45% | 1,468,500 |
| 2026-07-01 | 51.88 | 52.07 | 51.29 | 51.46 | -0.71% | 1,061,200 |
| 2026-06-30 | 51.93 | 52.43 | 51.56 | 51.83 | -0.71% | 1,433,000 |
| 2026-06-29 | 52.30 | 52.37 | 51.73 | 52.20 | -0.63% | 1,839,900 |
| 2026-06-26 | 51.96 | 52.62 | 51.79 | 52.53 | +1.80% | 3,744,100 |
| 2026-06-25 | 51.78 | 52.16 | 51.30 | 51.60 | -0.92% | 1,058,000 |
| 2026-06-24 | 51.36 | 52.24 | 51.20 | 52.08 | +2.10% | 1,851,900 |
| 2026-06-23 | 50.36 | 51.12 | 50.25 | 51.01 | +1.63% | 774,700 |
| 2026-06-22 | 50.11 | 50.70 | 50.11 | 50.19 | +0.02% | 863,000 |
| 2026-06-18 | 49.57 | 50.35 | 49.57 | 50.18 | +0.76% | 2,464,700 |
| 2026-06-17 | 50.48 | 50.81 | 49.39 | 49.80 | -1.95% | 945,200 |
| 2026-06-16 | 50.59 | 51.27 | 50.47 | 50.79 | +0.65% | 1,389,000 |
| 2026-06-15 | 50.75 | 50.77 | 50.18 | 50.46 | -0.51% | 1,073,800 |
| 2026-06-12 | 50.28 | 50.81 | 50.28 | 50.72 | +1.34% | 682,400 |
| 2026-06-11 | 51.07 | 51.20 | 50.01 | 50.05 | -1.32% | 957,800 |
| 2026-06-10 | 50.99 | 51.23 | 50.54 | 50.72 | +0.96% | 1,130,700 |
| 2026-06-09 | 50.49 | 51.02 | 50.04 | 50.24 | +0.52% | 1,247,200 |
| 2026-06-08 | 50.41 | 50.77 | 49.86 | 49.98 | -1.09% | 870,500 |
| 2026-06-05 | 49.99 | 50.96 | 49.92 | 50.53 | +1.73% | 946,500 |
| 2026-06-04 | 49.56 | 49.94 | 48.97 | 49.67 | +1.53% | 1,140,000 |
| 2026-06-03 | 49.60 | 50.10 | 48.78 | 48.92 | -1.15% | 2,273,000 |
| 2026-06-02 | 48.63 | 49.94 | 48.63 | 49.49 | +2.10% | 1,176,500 |
| 2026-06-01 | 49.68 | 49.68 | 48.42 | 48.47 | -3.29% | 1,295,100 |
| 2026-05-29 | 50.71 | 50.83 | 49.93 | 50.12 | -1.09% | 1,059,100 |
| 2026-05-28 | 50.92 | 51.48 | 50.42 | 50.67 | -0.94% | 1,341,600 |
| 2026-05-27 | 50.06 | 51.55 | 49.85 | 51.15 | +2.63% | 2,544,300 |
| 2026-05-26 | 49.99 | 50.00 | 49.56 | 49.84 | +0.04% | 811,300 |
| 2026-05-22 | 49.44 | 49.85 | 48.95 | 49.82 | +0.50% | 1,831,300 |
| 2026-05-21 | 49.53 | 49.88 | 49.20 | 49.57 | -0.28% | 1,260,800 |
| 2026-05-20 | 49.40 | 49.85 | 49.31 | 49.71 | +0.85% | 1,342,400 |
| 2026-05-19 | 48.34 | 49.33 | 48.26 | 49.29 | +2.07% | 1,164,600 |
| 2026-05-18 | 47.74 | 48.31 | 47.52 | 48.29 | +2.14% | 1,191,800 |
| 2026-05-15 | 48.18 | 48.18 | 47.07 | 47.28 | -1.99% | 1,037,000 |
| 2026-05-14 | 48.26 | 48.53 | 47.95 | 48.24 | +0.06% | 941,000 |
| 2026-05-13 | 48.12 | 48.39 | 47.69 | 48.21 | -0.39% | 978,200 |
| 2026-05-12 | 48.25 | 48.61 | 47.87 | 48.40 | +0.08% | 1,397,500 |
| 2026-05-11 | 48.80 | 48.80 | 48.22 | 48.36 | -0.31% | 1,222,400 |
| 2026-05-08 | 48.79 | 49.04 | 48.38 | 48.51 | -0.23% | 1,024,900 |
| 2026-05-07 | 48.53 | 48.92 | 48.05 | 48.62 | -0.41% | 1,171,900 |
| 2026-05-06 | 48.98 | 49.25 | 48.45 | 48.82 | -0.61% | 1,469,700 |
| 2026-05-05 | 49.05 | 49.67 | 48.80 | 49.12 | +0.22% | 1,001,600 |
| 2026-05-04 | 49.40 | 49.65 | 48.53 | 49.01 | -1.45% | 1,744,000 |
| 2026-05-01 | 50.82 | 51.52 | 49.55 | 49.73 | -4.24% | 2,025,100 |
| 2026-04-30 | 50.96 | 52.10 | 50.60 | 51.93 | +1.72% | 1,755,600 |
| 2026-04-29 | 51.37 | 51.67 | 50.95 | 51.05 | -1.03% | 1,080,300 |
| 2026-04-28 | 52.00 | 52.00 | 51.35 | 51.58 | +0.31% | 1,153,200 |
| 2026-04-27 | 51.25 | 51.65 | 51.19 | 51.42 | +0.86% | 1,471,600 |
| 2026-04-24 | 51.40 | 51.49 | 50.77 | 50.98 | -0.87% | 1,551,600 |
| 2026-04-23 | 50.84 | 51.46 | 50.70 | 51.43 | +2.17% | 1,008,400 |
| 2026-04-22 | 50.88 | 51.25 | 50.16 | 50.34 | -0.45% | 1,346,100 |
| 2026-04-21 | 51.37 | 51.37 | 50.43 | 50.57 | -1.23% | 1,182,400 |
| 2026-04-20 | 52.25 | 52.57 | 50.98 | 51.20 | -2.31% | 1,095,800 |
| 2026-04-17 | 52.18 | 52.47 | 51.51 | 52.41 | -0.42% | 1,286,000 |
| 2026-04-16 | 52.28 | 52.71 | 52.27 | 52.63 | +0.27% | 811,000 |
| 2026-04-15 | 52.26 | 52.61 | 51.88 | 52.49 | -0.40% | 1,109,300 |
| 2026-04-14 | 52.67 | 52.95 | 51.91 | 52.70 | -0.38% | 954,200 |
| 2026-04-13 | 53.69 | 53.75 | 52.65 | 52.90 | -1.49% | 894,100 |
| 2026-04-10 | 54.10 | 54.28 | 53.70 | 53.70 | -0.96% | 1,153,700 |
| 2026-04-09 | 53.67 | 54.62 | 53.58 | 54.22 | +0.91% | 943,900 |
| 2026-04-08 | 53.53 | 53.96 | 53.05 | 53.73 | +0.34% | 1,179,300 |
| 2026-04-07 | 53.14 | 53.99 | 53.04 | 53.55 | +0.75% | 1,161,200 |
| 2026-04-06 | 53.09 | 53.60 | 53.03 | 53.15 | -0.97% | 871,000 |
| 2026-04-02 | 53.34 | 53.85 | 53.12 | 53.67 | +1.07% | 1,168,400 |
| 2026-04-01 | 52.45 | 53.30 | 52.26 | 53.10 | +0.63% | 1,231,200 |
| 2026-03-31 | 52.96 | 52.96 | 52.09 | 52.77 | +0.29% | 1,637,700 |
| 2026-03-30 | 52.35 | 52.70 | 51.84 | 52.62 | +1.76% | 1,348,200 |
| 2026-03-27 | 51.83 | 52.20 | 51.50 | 51.71 | +0.02% | 1,070,500 |
| 2026-03-26 | 51.19 | 51.96 | 51.19 | 51.70 | +0.88% | 787,200 |
| 2026-03-25 | 51.98 | 52.20 | 51.19 | 51.25 | -0.47% | 966,300 |
| 2026-03-24 | 50.71 | 51.99 | 50.46 | 51.49 | +1.18% | 892,400 |
| 2026-03-23 | 50.88 | 51.52 | 50.42 | 50.89 | -0.16% | 1,450,500 |
| 2026-03-20 | 52.18 | 52.38 | 50.66 | 50.97 | -2.47% | 3,218,800 |
| 2026-03-19 | 52.28 | 52.67 | 51.72 | 52.26 | -0.31% | 1,047,400 |
| 2026-03-18 | 53.22 | 53.58 | 52.34 | 52.42 | -2.02% | 1,473,200 |
| 2026-03-17 | 54.09 | 54.22 | 53.38 | 53.50 | -0.24% | 1,085,500 |
| 2026-03-16 | 54.05 | 54.07 | 53.39 | 53.63 | +0.06% | 1,589,800 |
| 2026-03-13 | 53.34 | 53.75 | 53.01 | 53.60 | +1.61% | 1,025,000 |
| 2026-03-12 | 51.69 | 53.53 | 51.68 | 52.75 | +1.23% | 1,382,400 |
| 2026-03-11 | 51.91 | 52.23 | 51.67 | 52.11 | +0.21% | 2,017,100 |
| 2026-03-10 | 52.69 | 52.89 | 51.94 | 52.00 | -1.72% | 1,982,600 |
| 2026-03-09 | 53.25 | 53.26 | 52.24 | 52.91 | -0.86% | 1,571,200 |
| 2026-03-06 | 53.24 | 53.51 | 52.53 | 53.37 | -0.13% | 1,715,900 |
| 2026-03-05 | 53.64 | 53.71 | 53.03 | 53.44 | -1.35% | 1,224,500 |
| 2026-03-04 | 53.85 | 54.33 | 53.43 | 54.17 | +0.59% | 1,169,300 |
| 2026-03-03 | 53.46 | 53.98 | 52.72 | 53.85 | -0.24% | 866,900 |
| 2026-03-02 | 53.83 | 54.29 | 53.66 | 53.98 | +0.04% | 1,080,500 |
| 2026-02-27 | 53.56 | 54.17 | 53.56 | 53.96 | +0.94% | 1,470,000 |
| 2026-02-26 | 53.65 | 53.79 | 53.05 | 53.46 | -0.04% | 1,217,400 |
| 2026-02-25 | 53.38 | 53.54 | 52.37 | 53.48 | +0.04% | 916,000 |
| 2026-02-24 | 53.75 | 53.83 | 52.72 | 53.46 | -0.35% | 1,724,000 |
| 2026-02-23 | 52.71 | 53.80 | 52.60 | 53.65 | +2.31% | 2,239,700 |
| 2026-02-20 | 52.28 | 52.53 | 51.90 | 52.44 | +0.67% | 2,106,400 |
| 2026-02-19 | 51.39 | 52.14 | 51.00 | 52.09 | +2.18% | 3,193,600 |
| 2026-02-18 | 51.19 | 51.20 | 50.70 | 50.98 | -3.01% | 6,931,000 |
| 2026-02-17 | 53.88 | 54.39 | 51.91 | 52.56 | -2.67% | 2,051,600 |
| 2026-02-13 | 52.38 | 54.28 | 52.38 | 54.00 | +2.86% | 1,070,000 |
| 2026-02-12 | 52.00 | 52.67 | 51.90 | 52.50 | +1.55% | 565,300 |
| 2026-02-11 | 51.26 | 51.71 | 51.13 | 51.70 | +0.86% | 816,500 |
| 2026-02-10 | 50.60 | 51.43 | 50.52 | 51.26 | +1.32% | 1,275,400 |
| 2026-02-09 | 50.78 | 51.11 | 50.13 | 50.59 | -0.12% | 906,300 |
| 2026-02-06 | 51.40 | 51.64 | 50.15 | 50.65 | -0.53% | 2,306,900 |
| 2026-02-05 | 51.00 | 51.65 | 50.91 | 50.92 | +0.45% | 1,126,900 |
| 2026-02-04 | 51.00 | 51.53 | 50.59 | 50.69 | -0.43% | 1,172,000 |
| 2026-02-03 | 49.99 | 51.15 | 49.99 | 50.91 | +1.60% | 810,000 |
| 2026-02-02 | 50.51 | 50.86 | 49.99 | 50.11 | -0.28% | 1,456,900 |
| 2026-01-30 | 50.13 | 50.34 | 49.69 | 50.25 | -0.04% | 1,725,100 |
| 2026-01-29 | 50.19 | 50.70 | 49.85 | 50.27 | +0.68% | 739,800 |
| 2026-01-28 | 50.18 | 50.61 | 49.80 | 49.93 | -1.01% | 759,800 |
| 2026-01-27 | 49.73 | 50.55 | 49.54 | 50.44 | +1.53% | 527,900 |
| 2026-01-26 | 49.53 | 49.95 | 49.30 | 49.68 | +0.71% | 610,100 |
| 2026-01-23 | 49.76 | 49.87 | 48.87 | 49.33 | -1.22% | 773,900 |
| 2026-01-22 | 50.26 | 50.51 | 49.81 | 49.94 | -0.64% | 665,300 |
| 2026-01-21 | 50.00 | 50.42 | 49.71 | 50.26 | +1.05% | 866,500 |
| 2026-01-20 | 49.68 | 49.93 | 48.98 | 49.74 | +0.10% | 1,015,600 |
| 2026-01-16 | 49.01 | 49.81 | 48.85 | 49.69 | +0.79% | 732,000 |
| 2026-01-15 | 49.43 | 49.62 | 49.11 | 49.30 | +0.04% | 844,900 |
| 2026-01-14 | 48.95 | 49.44 | 48.92 | 49.28 | +0.84% | 861,800 |
| 2026-01-13 | 48.92 | 49.39 | 48.36 | 48.87 | +0.12% | 1,027,900 |
| 2026-01-12 | 48.74 | 49.24 | 48.49 | 48.81 | -0.06% | 816,000 |
| 2026-01-09 | 49.16 | 49.68 | 48.83 | 48.84 | -0.29% | 971,800 |
| 2026-01-08 | 48.65 | 49.45 | 48.45 | 48.98 | +0.80% | 707,400 |
| 2026-01-07 | 48.86 | 48.94 | 48.30 | 48.59 | -0.27% | 828,900 |
| 2026-01-06 | 47.99 | 48.76 | 47.91 | 48.72 | +1.16% | 748,600 |
| 2026-01-05 | 48.20 | 48.42 | 47.37 | 48.16 | -0.62% | 861,400 |
| 2026-01-02 | 48.03 | 48.83 | 47.55 | 48.46 | +0.98% | 663,300 |
| 2025-12-31 | 48.22 | 48.50 | 47.99 | 47.99 | -0.21% | 818,300 |
| 2025-12-30 | 47.99 | 48.19 | 47.77 | 48.09 | +0.50% | 542,200 |
| 2025-12-29 | 47.70 | 48.13 | 47.64 | 47.85 | +0.59% | 550,500 |
| 2025-12-26 | 47.70 | 47.84 | 47.51 | 47.57 | -0.27% | 447,500 |
| 2025-12-24 | 47.41 | 47.73 | 47.28 | 47.70 | +0.72% | 492,300 |
| 2025-12-23 | 47.50 | 47.60 | 47.30 | 47.36 | -0.21% | 1,484,300 |
| 2025-12-22 | 47.17 | 47.47 | 47.00 | 47.46 | -0.54% | 1,047,900 |
| 2025-12-19 | 49.01 | 49.08 | 47.66 | 47.72 | -2.49% | 2,847,900 |
| 2025-12-18 | 49.16 | 49.28 | 48.82 | 48.94 | -0.45% | 907,900 |
| 2025-12-17 | 48.68 | 49.24 | 48.68 | 49.16 | +0.99% | 1,363,100 |
| 2025-12-16 | 49.38 | 49.39 | 48.14 | 48.68 | -1.22% | 1,217,000 |
| 2025-12-15 | 48.47 | 49.43 | 48.25 | 49.28 | +2.39% | 1,266,700 |
| 2025-12-12 | 47.89 | 48.22 | 47.67 | 48.13 | +1.28% | 1,317,200 |
| 2025-12-11 | 48.03 | 48.26 | 47.37 | 47.52 | -0.65% | 1,278,200 |
| 2025-12-10 | 48.22 | 48.22 | 47.54 | 47.83 | -0.81% | 2,007,900 |
| 2025-12-09 | 48.18 | 48.62 | 48.13 | 48.22 | +0.08% | 818,500 |
| 2025-12-08 | 48.52 | 48.73 | 48.03 | 48.18 | -0.80% | 1,005,100 |
| 2025-12-05 | 48.55 | 48.78 | 48.33 | 48.57 | -0.33% | 640,500 |
| 2025-12-04 | 48.65 | 49.39 | 48.51 | 48.73 | -1.22% | 1,058,100 |
| 2025-12-03 | 49.50 | 49.92 | 49.03 | 49.33 | -0.34% | 1,200,000 |
| 2025-12-02 | 50.56 | 50.56 | 49.41 | 49.50 | -1.84% | 1,327,500 |
| 2025-12-01 | 50.57 | 50.80 | 50.19 | 50.43 | -0.77% | 924,400 |
| 2025-11-28 | 50.96 | 51.14 | 50.51 | 50.82 | +0.16% | 513,800 |
| 2025-11-26 | 50.27 | 50.87 | 50.21 | 50.74 | +0.83% | 1,145,100 |
| 2025-11-25 | 50.00 | 50.58 | 50.00 | 50.32 | +1.04% | 1,371,400 |
| 2025-11-24 | 49.68 | 49.98 | 49.06 | 49.80 | +0.46% | 1,006,400 |
| 2025-11-21 | 49.36 | 50.01 | 49.34 | 49.57 | +0.75% | 1,024,200 |
| 2025-11-20 | 48.88 | 49.62 | 48.88 | 49.20 | +1.07% | 1,101,600 |
| 2025-11-19 | 48.71 | 48.99 | 48.44 | 48.68 | -0.27% | 1,245,500 |
| 2025-11-18 | 49.22 | 49.39 | 48.65 | 48.81 | -0.67% | 1,551,600 |
| 2025-11-17 | 49.43 | 49.82 | 49.08 | 49.14 | -0.59% | 1,427,400 |
| 2025-11-14 | 50.55 | 50.55 | 49.13 | 49.43 | -2.00% | 2,014,100 |
| 2025-11-13 | 50.37 | 50.95 | 50.19 | 50.44 | -0.16% | 1,517,900 |
| 2025-11-12 | 50.27 | 50.77 | 49.76 | 50.52 | +0.46% | 1,613,500 |
| 2025-11-11 | 48.90 | 50.35 | 48.90 | 50.29 | +2.84% | 1,893,300 |
| 2025-11-10 | 47.76 | 49.05 | 47.52 | 48.90 | +2.19% | 1,530,400 |
| 2025-11-07 | 47.81 | 48.19 | 47.57 | 47.85 | +0.17% | 1,697,300 |
| 2025-11-06 | 47.50 | 48.01 | 47.33 | 47.77 | +0.42% | 933,100 |
| 2025-11-05 | 47.30 | 47.70 | 47.01 | 47.57 | +0.38% | 1,238,000 |
| 2025-11-04 | 47.18 | 47.51 | 47.01 | 47.39 | +0.92% | 1,683,400 |
| 2025-11-03 | 45.50 | 47.01 | 44.93 | 46.96 | +2.80% | 1,484,800 |
| 2025-10-31 | 45.15 | 46.38 | 44.55 | 45.68 | -0.26% | 1,978,200 |
| 2025-10-30 | 45.75 | 46.20 | 45.72 | 45.80 | +0.11% | 1,659,200 |
| 2025-10-29 | 45.75 | 46.02 | 45.48 | 45.75 | -0.26% | 1,907,500 |
| 2025-10-28 | 46.55 | 46.55 | 45.58 | 45.87 | -1.23% | 1,209,500 |
| 2025-10-27 | 46.20 | 46.62 | 46.10 | 46.44 | +0.61% | 1,178,400 |
| 2025-10-24 | 46.00 | 46.19 | 45.79 | 46.16 | +0.79% | 1,326,200 |
| 2025-10-23 | 45.54 | 45.92 | 45.09 | 45.80 | +0.97% | 1,519,600 |
| 2025-10-22 | 45.31 | 45.49 | 44.93 | 45.36 | +0.93% | 1,049,200 |
| 2025-10-21 | 45.20 | 45.25 | 44.70 | 44.94 | -0.20% | 728,200 |
| 2025-10-20 | 44.90 | 45.16 | 44.56 | 45.03 | +0.96% | 790,200 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+8.58%). Schwächster Monat: Dez (-4.84%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Portland General Electric Co (POR)?
44.15 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von POR?
54.62 im Hoch und 43.26 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Portland General Electric Co?
Historisch war der stärkste Kalendermonat von POR der Feb (Durchschnitt +8.58%), der schwächste der Dez (Durchschnitt -4.84%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.