15,000€
-4,17%
Echtzeit-Aktienkurs PG & E Corp.
Bid:
Ask:
Aktienkurse zur PG & E Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,65 | 15,75 | 14,85 | 15,03 | -3,97% | - |
| 03.04.2025 | 16,08 | 16,08 | 15,30 | 15,65 | -2,53% | - |
| 02.04.2025 | 15,99 | 16,15 | 15,77 | 16,06 | 0,34% | - |
| 01.04.2025 | 15,79 | 16,05 | 15,77 | 16,00 | 0,86% | - |
| 31.03.2025 | 15,71 | 15,94 | 15,60 | 15,87 | 1,19% | - |
| 28.03.2025 | 15,94 | 15,97 | 15,65 | 15,68 | -1,32% | - |
| 27.03.2025 | 16,07 | 16,08 | 15,81 | 15,89 | -1,05% | - |
| 26.03.2025 | 15,80 | 16,11 | 15,75 | 16,06 | 1,67% | - |
| 25.03.2025 | 15,85 | 16,00 | 15,66 | 15,80 | 0,16% | - |
| 24.03.2025 | 15,58 | 16,01 | 15,58 | 15,77 | 1,01% | - |
| 21.03.2025 | 15,75 | 15,92 | 15,61 | 15,61 | -1,36% | - |
| 20.03.2025 | 15,74 | 15,91 | 15,66 | 15,83 | 0,90% | - |
| 19.03.2025 | 15,72 | 15,78 | 15,45 | 15,69 | -0,08% | - |
| 18.03.2025 | 15,61 | 15,75 | 15,54 | 15,70 | 0,47% | - |
| 17.03.2025 | 15,31 | 15,81 | 15,31 | 15,62 | 1,52% | - |
| 14.03.2025 | 15,00 | 15,48 | 14,98 | 15,39 | 1,85% | - |
| 13.03.2025 | 14,98 | 15,14 | 14,89 | 15,11 | 0,80% | - |
| 12.03.2025 | 14,81 | 15,07 | 14,60 | 14,99 | 1,38% | - |
| 11.03.2025 | 14,67 | 14,85 | 14,43 | 14,79 | 1,36% | - |
| 10.03.2025 | 14,70 | 14,81 | 14,38 | 14,59 | -0,88% | - |
| 07.03.2025 | 14,94 | 14,95 | 14,69 | 14,72 | -1,31% | - |
| 06.03.2025 | 15,20 | 15,22 | 14,70 | 14,91 | -1,91% | - |
| 05.03.2025 | 15,33 | 15,33 | 14,95 | 15,20 | -0,04% | - |
| 04.03.2025 | 15,68 | 15,84 | 15,20 | 15,21 | -3,10% | - |
| 03.03.2025 | 15,78 | 15,90 | 15,52 | 15,70 | -0,50% | - |
| 28.02.2025 | 15,36 | 15,86 | 15,27 | 15,77 | 3,00% | - |
| 27.02.2025 | 15,35 | 15,47 | 15,24 | 15,31 | 0,21% | - |
| 26.02.2025 | 15,04 | 15,40 | 15,04 | 15,28 | 0,85% | - |
| 25.02.2025 | 15,33 | 15,37 | 14,92 | 15,15 | -1,17% | 111,00 |
| 24.02.2025 | 15,30 | 15,46 | 15,12 | 15,33 | 0,58% | - |
| 21.02.2025 | 14,97 | 15,26 | 14,92 | 15,24 | 1,95% | - |
| 20.02.2025 | 15,03 | 15,26 | 14,89 | 14,95 | -0,62% | - |
| 19.02.2025 | 14,73 | 15,23 | 14,72 | 15,05 | 2,10% | - |
| 18.02.2025 | 14,77 | 14,91 | 14,48 | 14,74 | -0,14% | - |
| 17.02.2025 | 14,80 | 14,83 | 14,72 | 14,76 | 1,23% | - |
| 14.02.2025 | 15,14 | 15,22 | 14,54 | 14,58 | -4,06% | - |
| 13.02.2025 | 15,44 | 16,33 | 15,01 | 15,20 | -1,41% | - |
| 12.02.2025 | 15,16 | 15,46 | 14,93 | 15,41 | 1,47% | - |
| 11.02.2025 | 15,15 | 15,35 | 14,92 | 15,19 | 0,32% | - |
| 10.02.2025 | 14,90 | 15,14 | 14,76 | 15,14 | 1,90% | - |
| 07.02.2025 | 15,09 | 15,25 | 14,86 | 14,86 | -0,96% | 13,00 |
| 06.02.2025 | 15,16 | 15,41 | 15,00 | 15,00 | -0,86% | 187,00 |
| 05.02.2025 | 14,76 | 15,17 | 14,58 | 15,13 | 3,22% | 100,00 |
| 04.02.2025 | 15,00 | 15,00 | 14,50 | 14,66 | -0,37% | - |
| 03.02.2025 | 15,06 | 15,41 | 14,69 | 14,71 | -2,50% | - |
| 31.01.2025 | 15,04 | 15,20 | 14,77 | 15,09 | 0,19% | - |
| 30.01.2025 | 15,13 | 15,35 | 14,90 | 15,06 | -0,70% | - |
| 29.01.2025 | 15,30 | 15,39 | 15,13 | 15,17 | -0,76% | - |
| 28.01.2025 | 15,56 | 16,07 | 15,13 | 15,29 | -1,55% | - |
| 27.01.2025 | 15,80 | 16,15 | 15,22 | 15,53 | -1,35% | - |
| 24.01.2025 | 15,60 | 15,82 | 15,45 | 15,74 | 0,92% | - |
| 23.01.2025 | 15,93 | 16,01 | 15,57 | 15,60 | -1,32% | - |
| 22.01.2025 | 16,62 | 16,76 | 15,72 | 15,80 | -4,91% | 400,00 |
| 21.01.2025 | 16,38 | 16,78 | 16,36 | 16,62 | 1,47% | - |
| 20.01.2025 | 16,48 | 16,51 | 16,36 | 16,38 | -1,12% | 50,00 |
| 17.01.2025 | 16,57 | 16,82 | 16,43 | 16,57 | 0,69% | - |
| 16.01.2025 | 16,44 | 16,88 | 16,35 | 16,45 | 0,49% | - |
| 15.01.2025 | 15,77 | 16,93 | 15,77 | 16,37 | 4,01% | - |
| 14.01.2025 | 16,03 | 16,04 | 15,53 | 15,74 | -0,78% | - |
| 13.01.2025 | 16,82 | 17,35 | 15,86 | 15,86 | -5,49% | - |
| 10.01.2025 | 18,67 | 19,14 | 16,48 | 16,79 | -10,11% | - |
| 09.01.2025 | 18,82 | 18,82 | 18,64 | 18,67 | 0,13% | - |
| 08.01.2025 | 19,26 | 19,44 | 18,18 | 18,65 | -3,48% | 220,00 |
| 07.01.2025 | 19,22 | 19,34 | 19,04 | 19,32 | 0,95% | 6,00 |
| 06.01.2025 | 19,61 | 19,77 | 19,04 | 19,14 | -3,30% | - |
| 03.01.2025 | 19,51 | 19,83 | 19,30 | 19,79 | 1,53% | - |
| 02.01.2025 | 19,27 | 19,70 | 19,27 | 19,49 | 1,86% | 362,00 |
| 30.12.2024 | 19,27 | 19,29 | 19,12 | 19,14 | -1,09% | - |
| 27.12.2024 | 19,05 | 19,68 | 19,05 | 19,35 | 1,59% | 420,00 |
| 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% | - |