Public Service Enterprise Group Inc (PEG)

PEG
🏛️ Vereinigte Staaten →
83.04
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 60.67 61.19 60.60 61.15 2.0M
2023-12-28 60.45 61.09 60.45 60.97 1.3M
2023-12-27 60.64 60.90 60.42 60.66 1.6M
2023-12-26 60.50 60.99 60.50 60.72 1.2M
2023-12-22 60.71 61.25 60.63 60.65 2.1M
2023-12-21 60.80 61.11 60.03 60.35 2.2M
2023-12-20 61.97 62.27 60.72 60.74 2.8M
2023-12-19 61.82 62.18 61.42 62.17 2.2M
2023-12-18 61.59 61.76 61.18 61.70 3.1M
2023-12-15 62.34 62.59 60.92 61.54 6.8M
2023-12-14 64.86 64.95 62.78 62.98 4.5M
2023-12-13 62.73 64.74 62.25 64.52 3.1M
2023-12-12 63.12 63.12 62.34 62.49 1.6M
2023-12-11 62.36 63.09 62.18 62.98 2.6M
2023-12-08 62.38 62.58 61.81 62.57 2.8M
2023-12-07 62.86 63.29 62.29 62.42 3.2M
2023-12-06 62.95 63.34 62.65 63.19 3.9M
2023-12-05 63.26 63.26 62.30 62.60 3.4M
2023-12-04 62.86 63.97 62.65 63.28 2.6M
2023-12-01 62.41 63.61 62.26 63.42 3.6M
2023-11-30 63.18 63.41 62.29 62.43 18.3M
2023-11-29 64.40 64.58 63.22 63.29 3.9M
2023-11-28 64.62 65.17 64.39 64.40 2.7M
2023-11-27 65.19 65.22 64.36 64.44 3.4M
2023-11-24 64.88 65.19 64.57 65.09 1.2M
2023-11-22 64.40 64.68 63.89 64.65 2.0M
2023-11-21 64.24 64.47 63.67 64.14 2.8M
2023-11-20 63.41 64.04 62.88 64.01 3.4M
2023-11-17 63.74 64.01 63.34 63.75 2.1M
2023-11-16 63.27 63.77 63.22 63.46 2.8M
2023-11-15 63.10 63.71 62.53 62.88 2.6M
2023-11-14 62.48 63.31 62.22 63.25 3.4M
2023-11-13 61.50 61.67 60.87 61.34 1.9M
2023-11-10 61.39 61.65 61.01 61.61 1.8M
2023-11-09 61.85 62.17 60.93 61.03 1.8M
2023-11-08 61.93 62.28 60.99 61.69 2.6M
2023-11-07 63.16 63.16 62.01 62.30 2.2M
2023-11-06 63.61 63.83 62.78 63.02 3.2M
2023-11-03 64.25 64.31 63.54 63.59 2.5M
2023-11-02 62.19 63.70 62.19 63.42 3.1M
2023-11-01 61.33 62.86 61.17 62.38 3.5M
2023-10-31 61.43 61.87 60.43 61.65 3.9M
2023-10-30 60.52 61.08 59.78 60.16 2.5M
2023-10-27 61.00 61.17 59.83 60.11 2.2M
2023-10-26 60.82 61.58 60.62 61.20 2.6M
2023-10-25 60.18 60.77 60.12 60.59 2.3M
2023-10-24 59.73 60.91 59.56 60.48 2.8M
2023-10-23 58.44 59.89 58.23 59.16 2.6M
2023-10-20 59.77 60.45 59.28 59.30 3.2M
2023-10-19 59.95 60.75 59.77 59.83 1.9M
2023-10-18 60.62 60.85 59.78 60.19 2.3M
2023-10-17 60.56 61.09 60.41 60.81 1.7M
2023-10-16 61.12 61.33 60.49 60.89 2.0M
2023-10-13 61.00 61.30 60.47 60.80 2.9M
2023-10-12 60.50 61.43 59.95 60.57 3.9M
2023-10-11 59.23 60.83 59.08 60.77 2.6M
2023-10-10 58.42 59.32 58.38 59.05 2.4M
2023-10-09 57.27 58.42 57.26 58.41 2.5M
2023-10-06 55.74 57.53 55.07 57.32 3.1M
2023-10-05 56.01 56.68 55.60 56.56 3.8M
2023-10-04 55.75 56.25 54.80 56.12 3.5M
2023-10-03 54.31 55.80 53.71 55.53 3.5M
2023-10-02 56.59 56.87 54.15 54.69 4.2M
2023-09-29 57.24 57.34 56.41 56.91 3.0M
2023-09-28 58.06 58.22 56.54 56.66 2.8M
2023-09-27 58.44 58.63 57.73 57.90 2.4M
2023-09-26 60.17 60.28 58.22 58.47 1.7M
2023-09-25 60.15 60.37 59.73 60.29 1.3M
2023-09-22 60.23 60.80 59.94 60.52 2.1M
2023-09-21 60.63 61.26 60.04 60.44 2.1M
2023-09-20 60.88 61.36 60.44 60.70 2.6M
2023-09-19 61.21 61.64 60.62 60.62 3.2M
2023-09-18 61.47 61.54 60.80 61.33 3.3M
2023-09-15 61.26 61.99 61.13 61.35 5.4M
2023-09-14 61.28 61.68 60.97 61.39 3.7M
2023-09-13 60.79 61.61 60.69 60.89 4.3M
2023-09-12 60.81 60.81 60.27 60.63 2.2M
2023-09-11 60.60 61.23 60.53 60.80 1.8M
2023-09-08 60.37 61.00 60.11 60.79 2.1M
2023-09-07 59.20 60.42 59.05 60.16 2.6M
2023-09-06 59.00 59.31 58.64 59.24 2.5M
2023-09-05 60.48 60.60 58.67 58.88 3.1M
2023-09-01 61.42 61.42 59.96 60.50 2.2M
2023-08-31 61.90 61.97 61.06 61.08 2.9M
2023-08-30 61.76 62.09 61.24 61.66 1.9M
2023-08-29 61.57 61.89 61.08 61.83 1.9M
2023-08-28 61.31 61.61 61.00 61.18 1.2M
2023-08-25 60.89 61.42 60.63 61.12 1.9M
2023-08-24 60.68 61.50 60.61 60.72 1.8M
2023-08-23 60.60 60.80 59.94 60.75 1.9M
2023-08-22 60.17 60.32 59.80 60.06 2.5M
2023-08-21 60.76 60.86 59.75 60.24 1.4M
2023-08-18 60.32 60.98 60.32 60.82 2.0M
2023-08-17 60.44 60.94 60.36 60.40 2.3M
2023-08-16 59.70 60.49 59.51 60.34 2.3M
2023-08-15 59.80 59.84 59.36 59.43 2.5M
2023-08-14 60.17 60.54 59.89 60.04 2.2M
2023-08-11 60.63 61.10 60.41 60.87 1.7M
2023-08-10 60.85 61.24 60.40 60.52 1.6M
2023-08-09 60.34 61.28 60.34 60.71 2.5M
2023-08-08 60.38 60.86 59.93 60.59 2.5M
2023-08-07 60.76 61.21 60.49 60.50 2.0M
2023-08-04 61.31 61.61 60.23 60.60 1.9M
2023-08-03 62.75 62.80 60.91 61.19 2.5M
2023-08-02 63.03 63.33 62.20 63.14 2.7M
2023-08-01 64.22 65.30 63.14 63.20 4.0M
2023-07-31 63.42 63.61 62.88 63.12 5.1M
2023-07-28 63.78 63.89 62.76 63.18 2.4M
2023-07-27 64.55 64.93 63.16 63.30 2.1M
2023-07-26 64.69 65.38 64.53 64.92 1.6M
2023-07-25 64.56 65.23 64.36 64.88 2.1M
2023-07-24 65.19 65.21 64.51 64.56 2.0M
2023-07-21 64.64 65.46 64.46 65.13 2.0M
2023-07-20 63.68 64.60 63.25 64.46 1.5M
2023-07-19 62.92 63.69 62.88 63.40 2.3M
2023-07-18 62.92 63.32 61.99 62.65 1.9M
2023-07-17 63.63 63.81 62.91 62.92 1.6M
2023-07-14 63.96 64.02 63.47 63.84 1.4M
2023-07-13 63.58 64.11 63.55 64.04 1.3M
2023-07-12 63.36 64.02 63.16 63.71 1.6M
2023-07-11 62.26 62.96 62.07 62.96 1.5M
2023-07-10 62.38 62.66 61.73 62.17 2.2M
2023-07-07 62.49 62.89 62.41 62.54 2.0M
2023-07-06 63.09 63.22 62.62 62.93 2.1M
2023-07-05 62.68 64.06 62.52 63.65 2.5M
2023-07-03 62.41 63.04 62.27 62.87 0.9M
2023-06-30 61.95 62.70 61.89 62.61 2.6M
2023-06-29 61.10 62.17 60.90 61.84 1.9M
2023-06-28 62.70 62.81 61.29 61.50 2.5M
2023-06-27 62.43 62.98 62.34 62.72 2.2M
2023-06-26 61.65 62.40 61.26 62.15 1.8M
2023-06-23 62.30 62.73 61.39 61.50 3.0M
2023-06-22 62.74 62.92 61.75 62.11 1.8M
2023-06-21 61.86 62.89 61.22 62.58 4.7M
2023-06-20 61.78 62.60 61.54 62.02 4.1M
2023-06-16 62.56 62.95 62.43 62.54 5.3M
2023-06-15 61.97 62.34 61.57 62.26 4.5M
2023-06-14 62.18 62.84 61.86 61.93 3.9M
2023-06-13 61.38 62.20 61.38 61.97 2.1M
2023-06-12 62.24 62.24 61.67 61.95 2.5M
2023-06-09 62.23 62.27 61.78 62.07 2.6M
2023-06-08 61.93 62.37 61.58 62.14 3.2M
2023-06-07 61.67 62.85 61.31 62.72 2.1M
2023-06-06 61.76 61.92 61.36 61.57 2.2M
2023-06-05 60.88 61.87 60.88 61.36 2.5M
2023-06-02 59.90 61.36 59.84 61.04 3.2M
2023-06-01 59.95 59.96 58.89 59.90 3.1M
2023-05-31 59.38 60.33 59.16 59.75 5.0M
2023-05-30 59.52 59.93 59.32 59.47 2.3M
2023-05-26 59.80 59.80 59.02 59.57 1.8M
2023-05-25 60.65 60.67 59.56 59.83 1.9M
2023-05-24 61.26 61.51 60.66 60.80 1.9M
2023-05-23 62.17 62.47 61.27 61.31 2.1M
2023-05-22 61.58 62.41 61.58 62.23 2.1M
2023-05-19 61.74 62.36 61.42 61.58 2.1M
2023-05-18 61.07 61.54 60.77 61.41 2.1M
2023-05-17 61.98 62.03 61.22 61.53 1.7M
2023-05-16 62.57 62.84 61.59 61.76 2.1M
2023-05-15 63.96 64.05 62.36 62.55 1.4M
2023-05-12 63.80 64.12 63.40 63.81 1.7M
2023-05-11 64.16 64.23 63.26 63.44 2.0M
2023-05-10 63.99 64.29 63.46 64.14 2.0M
2023-05-09 63.22 63.74 62.95 63.71 2.1M
2023-05-08 63.77 64.13 63.17 63.49 1.5M
2023-05-05 63.58 64.09 63.51 63.82 1.7M
2023-05-04 63.78 63.90 62.98 63.51 1.9M
2023-05-03 63.44 64.03 62.88 63.21 2.6M
2023-05-02 64.03 64.49 62.47 62.81 2.9M
2023-05-01 63.03 63.89 62.97 63.14 2.3M
2023-04-28 63.40 63.80 62.79 63.20 1.8M
2023-04-27 62.50 63.48 62.50 63.45 1.8M
2023-04-26 63.52 63.97 62.46 62.49 3.0M
2023-04-25 64.05 64.38 63.84 63.90 1.6M
2023-04-24 64.00 64.29 63.57 64.20 1.9M
2023-04-21 64.43 64.62 63.71 64.09 1.2M
2023-04-20 64.01 64.30 63.66 63.96 1.7M
2023-04-19 64.00 64.47 63.70 64.05 1.5M
2023-04-18 63.65 63.97 63.30 63.81 2.2M
2023-04-17 63.65 63.87 63.10 63.70 1.7M
2023-04-14 63.01 63.68 62.83 63.50 2.8M
2023-04-13 63.12 63.74 62.51 63.48 1.9M
2023-04-12 64.00 64.00 63.34 63.59 3.4M
2023-04-11 63.14 63.77 63.01 63.65 2.9M
2023-04-10 62.96 63.26 62.33 63.23 4.3M
2023-04-06 63.57 63.91 62.86 63.31 3.9M
2023-04-05 61.59 63.42 61.51 63.17 3.1M
2023-04-04 61.31 61.64 60.81 61.43 1.9M
2023-04-03 61.96 62.42 61.26 61.31 3.5M
2023-03-31 62.17 62.56 61.74 62.45 3.1M
2023-03-30 61.75 62.03 61.32 61.87 2.3M
2023-03-29 60.41 61.43 60.29 61.34 3.1M
2023-03-28 59.05 60.45 59.03 59.88 2.0M
2023-03-27 59.28 59.99 59.10 59.22 2.2M
2023-03-24 56.92 58.83 56.57 58.78 1.9M
2023-03-23 57.02 57.78 56.43 56.74 2.0M
2023-03-22 58.43 58.70 57.10 57.13 2.2M
2023-03-21 59.48 59.65 57.56 58.53 2.8M
2023-03-20 58.78 59.46 58.63 59.32 3.0M
2023-03-17 58.97 59.18 58.03 58.53 6.3M
2023-03-16 58.03 59.26 57.91 59.18 3.2M
2023-03-15 58.08 59.07 57.59 58.62 3.6M
2023-03-14 57.76 58.86 57.41 58.52 3.7M
2023-03-13 56.19 58.30 56.08 57.07 4.8M
2023-03-10 57.97 57.97 56.18 56.36 2.8M
2023-03-09 58.64 59.25 57.60 57.76 2.1M
2023-03-08 58.54 59.21 58.19 59.03 2.6M
2023-03-07 60.20 60.25 58.23 58.55 3.0M
2023-03-06 60.35 61.15 59.87 60.10 2.5M
2023-03-03 60.07 60.39 59.41 60.37 3.2M
2023-03-02 58.38 59.89 58.28 59.87 2.5M
2023-03-01 60.56 60.56 58.52 58.54 2.8M
2023-02-28 61.17 61.69 60.36 60.43 3.1M
2023-02-27 61.42 62.88 61.23 61.52 3.6M
2023-02-24 60.24 61.30 59.89 61.15 3.0M
2023-02-23 61.22 61.41 60.11 60.54 2.8M
2023-02-22 61.24 61.54 60.43 60.80 2.5M
2023-02-21 61.32 62.11 60.73 61.15 3.0M
2023-02-17 61.88 62.54 61.21 62.23 2.8M
2023-02-16 61.04 61.87 60.40 61.77 1.9M
2023-02-15 60.89 61.91 60.83 61.76 1.9M
2023-02-14 61.24 61.62 60.72 61.16 1.8M
2023-02-13 60.88 61.36 60.66 61.31 1.3M
2023-02-10 59.76 60.73 59.54 60.65 2.3M
2023-02-09 60.34 60.68 59.48 59.56 2.1M
2023-02-08 60.63 60.73 59.84 60.14 1.6M
2023-02-07 60.93 61.23 60.01 61.01 1.4M
2023-02-06 60.60 61.37 60.38 61.28 1.8M
2023-02-03 61.61 61.77 59.65 60.85 2.1M
2023-02-02 61.98 62.39 61.30 62.13 2.5M
2023-02-01 61.51 62.28 61.00 61.81 2.6M
2023-01-31 61.45 61.96 60.63 61.93 3.2M
2023-01-30 60.33 61.59 60.24 61.10 2.2M
2023-01-27 60.96 61.21 60.55 60.63 2.1M
2023-01-26 60.63 61.18 60.48 61.03 1.6M
2023-01-25 60.41 60.91 59.97 60.85 1.4M
2023-01-24 60.42 61.11 59.85 60.95 1.5M
2023-01-23 60.33 61.54 60.08 60.89 2.0M
2023-01-20 59.90 60.47 58.97 60.43 2.2M
2023-01-19 60.80 60.86 59.84 60.02 2.0M
2023-01-18 62.85 62.96 60.76 60.83 2.4M
2023-01-17 62.77 63.20 62.72 62.90 2.9M
2023-01-13 62.49 63.01 62.24 62.66 2.0M
2023-01-12 64.20 64.26 62.65 62.79 2.5M
2023-01-11 63.70 64.25 63.60 63.97 1.7M
2023-01-10 63.33 63.76 63.02 63.67 1.4M
2023-01-09 62.50 63.76 62.46 63.49 2.3M
2023-01-06 61.90 62.86 61.71 62.64 2.2M
2023-01-05 62.02 62.24 60.82 61.12 2.4M
2023-01-04 62.41 63.11 62.17 62.51 2.0M
2023-01-03 61.47 62.08 60.34 62.05 2.2M