19,050€
0,53%
Echtzeit-Aktienkurs PG&E Corp
Bid:
Ask:
Aktienkurse zur PG&E Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 19,05 | 19,28 | 18,86 | 19,05 | 0,51% | - |
| 20.12.2024 | 18,86 | 19,07 | 18,41 | 18,95 | 0,57% | - |
| 19.12.2024 | 18,55 | 19,01 | 18,33 | 18,84 | 1,52% | - |
| 18.12.2024 | 18,71 | 19,03 | 18,43 | 18,56 | -0,81% | - |
| 17.12.2024 | 18,61 | 19,22 | 18,51 | 18,71 | 0,54% | 1,00 |
| 16.12.2024 | 18,85 | 18,93 | 18,60 | 18,61 | -1,03% | - |
| 13.12.2024 | 18,98 | 19,07 | 18,57 | 18,80 | -0,93% | - |
| 12.12.2024 | 18,91 | 19,25 | 18,73 | 18,98 | 0,39% | - |
| 11.12.2024 | 18,89 | 19,05 | 18,75 | 18,91 | 0,09% | - |
| 10.12.2024 | 19,24 | 19,28 | 18,81 | 18,89 | -1,80% | - |
| 09.12.2024 | 19,31 | 19,42 | 18,97 | 19,24 | -0,46% | 200,00 |
| 06.12.2024 | 19,23 | 19,47 | 19,04 | 19,32 | 0,50% | - |
| 05.12.2024 | 19,57 | 19,61 | 19,17 | 19,23 | -1,78% | - |
| 04.12.2024 | 19,93 | 20,02 | 19,40 | 19,58 | -1,80% | - |
| 03.12.2024 | 19,54 | 20,18 | 19,54 | 19,93 | 2,01% | - |
| 02.12.2024 | 20,38 | 20,63 | 19,16 | 19,54 | -4,21% | 340,00 |
| 29.11.2024 | 20,53 | 20,58 | 20,39 | 20,40 | -0,63% | - |
| 28.11.2024 | 20,48 | 20,56 | 20,48 | 20,53 | 0,24% | - |
| 27.11.2024 | 20,50 | 20,59 | 20,33 | 20,48 | -0,09% | - |
| 26.11.2024 | 20,17 | 20,58 | 20,09 | 20,50 | 1,62% | - |
| 25.11.2024 | 20,58 | 20,58 | 20,08 | 20,17 | -1,94% | - |
| 22.11.2024 | 20,18 | 20,59 | 20,12 | 20,57 | 1,92% | - |
| 21.11.2024 | 19,94 | 20,37 | 19,94 | 20,18 | 1,06% | - |
| 20.11.2024 | 19,89 | 20,19 | 19,87 | 19,97 | 0,41% | - |
| 19.11.2024 | 19,85 | 20,07 | 19,71 | 19,89 | 0,10% | 6,00 |
| 18.11.2024 | 19,95 | 20,08 | 19,78 | 19,87 | -0,42% | - |
| 15.11.2024 | 19,94 | 20,05 | 19,69 | 19,95 | 0,27% | - |
| 14.11.2024 | 20,13 | 20,61 | 19,85 | 19,90 | -1,15% | - |
| 13.11.2024 | 20,00 | 20,34 | 19,89 | 20,13 | 0,67% | - |
| 12.11.2024 | 19,88 | 20,06 | 19,78 | 20,00 | 0,59% | - |
| 11.11.2024 | 19,22 | 19,88 | 19,22 | 19,88 | 3,44% | - |
| 08.11.2024 | 18,86 | 19,33 | 18,73 | 19,22 | 1,90% | - |
| 07.11.2024 | 18,87 | 19,12 | 18,40 | 18,86 | 0,01% | - |
| 06.11.2024 | 18,82 | 19,30 | 18,54 | 18,86 | 2,50% | 2,00 |
| 05.11.2024 | 18,32 | 18,55 | 18,16 | 18,40 | 0,44% | - |
| 04.11.2024 | 18,49 | 18,51 | 18,21 | 18,32 | -0,91% | - |
| 01.11.2024 | 18,50 | 18,76 | 18,45 | 18,49 | -0,06% | - |
| 31.10.2024 | 18,64 | 18,82 | 18,49 | 18,50 | -0,78% | - |
| 30.10.2024 | 18,55 | 18,89 | 18,55 | 18,64 | 0,52% | - |
| 29.10.2024 | 19,04 | 19,21 | 18,54 | 18,55 | -2,58% | - |
| 28.10.2024 | 18,96 | 19,06 | 18,84 | 19,04 | 0,36% | 2,00 |
| 25.10.2024 | 19,06 | 19,29 | 18,84 | 18,97 | -0,47% | - |
| 24.10.2024 | 19,01 | 19,27 | 18,99 | 19,06 | 0,25% | - |
| 23.10.2024 | 19,02 | 19,13 | 18,71 | 19,01 | -0,04% | - |
| 22.10.2024 | 18,80 | 19,14 | 18,64 | 19,02 | 1,16% | - |
| 21.10.2024 | 18,75 | 19,04 | 18,65 | 18,80 | 0,26% | - |
| 18.10.2024 | 18,72 | 18,78 | 18,58 | 18,75 | 0,15% | - |
| 17.10.2024 | 18,89 | 19,16 | 18,63 | 18,73 | -0,88% | - |
| 16.10.2024 | 18,71 | 18,93 | 18,53 | 18,89 | 0,96% | 50,00 |
| 15.10.2024 | 18,57 | 18,88 | 18,53 | 18,71 | 0,77% | - |
| 14.10.2024 | 17,84 | 18,63 | 17,82 | 18,57 | 3,41% | - |
| 11.10.2024 | 17,88 | 18,01 | 17,68 | 17,96 | 0,58% | - |
| 10.10.2024 | 17,88 | 18,08 | 17,81 | 17,85 | -0,30% | - |
| 09.10.2024 | 17,90 | 18,06 | 17,83 | 17,91 | 0,12% | - |
| 08.10.2024 | 17,92 | 18,03 | 17,86 | 17,89 | -0,18% | - |
| 07.10.2024 | 17,95 | 18,13 | 17,86 | 17,92 | -0,04% | - |
| 04.10.2024 | 17,67 | 17,99 | 17,64 | 17,93 | 1,27% | - |
| 03.10.2024 | 18,03 | 18,10 | 17,62 | 17,70 | -1,87% | - |
| 02.10.2024 | 17,92 | 18,06 | 17,80 | 18,04 | 0,45% | - |
| 01.10.2024 | 17,76 | 17,98 | 17,72 | 17,96 | 1,22% | - |
| 30.09.2024 | 17,74 | 17,86 | 17,63 | 17,74 | -0,06% | - |
| 27.09.2024 | 17,68 | 17,98 | 17,64 | 17,75 | 0,38% | - |
| 26.09.2024 | 17,85 | 17,94 | 17,60 | 17,69 | -0,94% | - |
| 25.09.2024 | 17,73 | 17,89 | 17,64 | 17,85 | 0,56% | - |
| 24.09.2024 | 18,02 | 18,22 | 17,72 | 17,75 | -1,52% | - |
| 23.09.2024 | 17,97 | 18,26 | 17,91 | 18,03 | 0,33% | - |
| 20.09.2024 | 17,56 | 18,03 | 17,53 | 17,97 | 1,97% | - |
| 19.09.2024 | 17,66 | 17,73 | 17,40 | 17,62 | -0,24% | - |
| 18.09.2024 | 17,83 | 18,24 | 17,35 | 17,66 | -1,19% | - |
| 17.09.2024 | 18,05 | 18,05 | 17,85 | 17,88 | -1,00% | - |
| 16.09.2024 | 17,88 | 18,13 | 17,77 | 18,06 | 0,97% | - |
| 13.09.2024 | 17,69 | 17,91 | 17,68 | 17,88 | 0,70% | - |
| 12.09.2024 | 17,88 | 18,13 | 17,75 | 17,76 | -0,69% | - |
| 11.09.2024 | 17,83 | 18,03 | 17,57 | 17,88 | 0,29% | - |
| 10.09.2024 | 17,98 | 18,16 | 17,48 | 17,83 | -0,83% | - |
| 09.09.2024 | 18,10 | 18,44 | 17,77 | 17,98 | -1,08% | - |
| 06.09.2024 | 18,54 | 18,63 | 18,11 | 18,18 | -1,91% | - |
| 05.09.2024 | 18,40 | 18,61 | 18,38 | 18,53 | 0,70% | - |
| 04.09.2024 | 18,06 | 18,56 | 17,91 | 18,40 | 1,84% | - |
| 03.09.2024 | 17,77 | 18,18 | 17,75 | 18,07 | 1,69% | - |
| 02.09.2024 | 17,81 | 17,81 | 17,75 | 17,77 | -0,51% | - |
| 30.08.2024 | 17,69 | 17,86 | 17,63 | 17,86 | 1,25% | - |
| 29.08.2024 | 16,97 | 17,90 | 16,94 | 17,64 | 3,98% | - |
| 28.08.2024 | 16,92 | 17,11 | 16,82 | 16,97 | 0,25% | - |
| 27.08.2024 | 17,03 | 17,14 | 16,89 | 16,92 | -0,62% | - |
| 26.08.2024 | 16,80 | 17,12 | 16,78 | 17,03 | 1,36% | 100,00 |
| 23.08.2024 | 16,80 | 16,88 | 16,74 | 16,80 | -0,02% | - |
| 22.08.2024 | 16,75 | 16,92 | 16,67 | 16,80 | 0,38% | - |
| 21.08.2024 | 16,74 | 16,82 | 16,54 | 16,74 | -0,06% | - |
| 20.08.2024 | 16,75 | 16,89 | 16,69 | 16,75 | 0,00% | - |
| 19.08.2024 | 16,69 | 16,80 | 16,52 | 16,75 | 0,41% | - |
| 16.08.2024 | 16,75 | 16,84 | 16,66 | 16,68 | -0,42% | - |
| 15.08.2024 | 16,70 | 16,85 | 16,62 | 16,75 | 0,20% | - |
| 14.08.2024 | 16,67 | 16,78 | 16,53 | 16,72 | 0,30% | - |
| 13.08.2024 | 16,67 | 16,75 | 16,61 | 16,67 | -0,10% | - |
| 12.08.2024 | 16,67 | 16,70 | 16,52 | 16,69 | 0,28% | - |
| 09.08.2024 | 16,62 | 16,69 | 16,49 | 16,64 | 0,12% | - |
| 08.08.2024 | 16,59 | 16,75 | 16,41 | 16,62 | 0,19% | - |
| 07.08.2024 | 16,49 | 16,61 | 16,34 | 16,59 | 1,90% | - |
| 06.08.2024 | 16,33 | 16,53 | 16,28 | 16,28 | -0,32% | - |