Echtzeit-Aktienkurs Pacific Gas and Electric Company
Bid:
Ask:
Aktienkurse zur Pacific Gas and Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 22,95 | 22,95 | 22,69 | 22,69 | 0,31% | 1.186,00 |
| 15.05.2025 | 22,83 | 23,10 | 22,61 | 22,62 | 0,53% | 5.813,00 |
| 14.05.2025 | 23,02 | 23,02 | 22,50 | 22,50 | -1,57% | 4.469,00 |
| 13.05.2025 | 22,60 | 23,08 | 22,60 | 22,86 | -0,26% | 2.847,00 |
| 12.05.2025 | 22,68 | 23,00 | 22,68 | 22,92 | 0,92% | 3.515,00 |
| 09.05.2025 | 22,41 | 22,89 | 22,41 | 22,71 | -1,13% | 1.622,00 |
| 08.05.2025 | 23,08 | 23,08 | 22,88 | 22,97 | -0,13% | 1.217,00 |
| 07.05.2025 | 22,46 | 23,00 | 22,46 | 23,00 | 1,87% | 1.113,00 |
| 06.05.2025 | 22,69 | 22,71 | 22,50 | 22,58 | -0,10% | 2.768,00 |
| 05.05.2025 | 22,26 | 23,00 | 22,26 | 22,60 | -0,31% | 5.747,00 |
| 02.05.2025 | 22,62 | 23,00 | 22,39 | 22,67 | 0,76% | 2.759,00 |
| 01.05.2025 | 22,24 | 22,50 | 22,24 | 22,50 | 1,17% | 2.307,00 |
| 30.04.2025 | 22,64 | 22,64 | 22,11 | 22,24 | -2,75% | 2.554,00 |
| 29.04.2025 | 22,98 | 23,10 | 22,47 | 22,87 | 0,09% | 2.472,00 |
| 28.04.2025 | 23,18 | 23,18 | 22,71 | 22,85 | 0,22% | 9.957,00 |
| 25.04.2025 | 22,75 | 23,39 | 22,75 | 22,80 | 0,22% | 2.908,00 |
| 24.04.2025 | 22,48 | 22,86 | 22,22 | 22,75 | 4,45% | 2.751,00 |
| 23.04.2025 | 22,91 | 22,96 | 21,78 | 21,78 | -4,05% | 1.418,00 |
| 22.04.2025 | 22,09 | 23,07 | 22,05 | 22,70 | 1,07% | 9.087,00 |
| 21.04.2025 | 22,69 | 22,73 | 21,96 | 22,46 | 0,00% | 4.072,00 |
| 17.04.2025 | 22,52 | 22,67 | 22,46 | 22,46 | -1,87% | 5.442,00 |
| 16.04.2025 | 22,76 | 22,89 | 22,37 | 22,89 | 0,57% | 3.402,00 |
| 15.04.2025 | 22,69 | 22,76 | 22,22 | 22,76 | -0,85% | 3.400,00 |
| 14.04.2025 | 22,08 | 22,99 | 22,08 | 22,96 | 2,02% | 4.234,00 |
| 11.04.2025 | 21,78 | 22,89 | 21,78 | 22,50 | 0,45% | 9.618,00 |
| 10.04.2025 | 22,64 | 22,80 | 22,30 | 22,40 | 0,00% | 4.771,00 |
| 09.04.2025 | 21,42 | 22,90 | 21,15 | 22,40 | 2,61% | 11.943,00 |
| 08.04.2025 | 21,60 | 22,40 | 21,59 | 21,83 | 1,53% | 5.255,00 |
| 07.04.2025 | 22,10 | 22,54 | 21,50 | 21,50 | -4,44% | 7.621,00 |
| 04.04.2025 | 23,30 | 23,35 | 22,50 | 22,50 | -4,21% | 4.376,00 |
| 03.04.2025 | 22,56 | 23,49 | 22,56 | 23,49 | 0,49% | 3.244,00 |
| 02.04.2025 | 23,02 | 23,38 | 23,02 | 23,38 | 0,26% | 2.457,00 |
| 01.04.2025 | 23,49 | 23,49 | 23,26 | 23,32 | -1,37% | 3.658,00 |
| 31.03.2025 | 23,49 | 23,64 | 23,45 | 23,64 | 2,34% | 1.240,00 |
| 28.03.2025 | 23,12 | 23,12 | 23,10 | 23,10 | -0,75% | 341,00 |
| 27.03.2025 | 23,05 | 23,28 | 23,05 | 23,28 | -0,49% | 879,00 |
| 26.03.2025 | 23,60 | 23,60 | 23,09 | 23,39 | 0,60% | 2.287,00 |
| 25.03.2025 | 23,38 | 23,38 | 23,19 | 23,25 | -0,95% | 1.760,00 |
| 24.03.2025 | 23,20 | 23,47 | 23,20 | 23,47 | 1,22% | 2.037,00 |
| 21.03.2025 | 22,83 | 23,55 | 22,83 | 23,19 | -0,56% | 8.742,00 |
| 20.03.2025 | 23,10 | 23,43 | 23,07 | 23,32 | 0,52% | 1.871,00 |
| 19.03.2025 | 23,13 | 23,48 | 23,11 | 23,20 | 0,47% | 5.965,00 |
| 18.03.2025 | 23,23 | 23,34 | 23,09 | 23,09 | -1,09% | 6.825,00 |
| 17.03.2025 | 23,54 | 23,62 | 23,35 | 23,35 | 0,63% | 10.616,00 |
| 14.03.2025 | 23,15 | 23,39 | 23,15 | 23,20 | -0,32% | 2.372,00 |
| 13.03.2025 | 23,06 | 23,32 | 23,06 | 23,27 | 0,07% | 2.080,00 |
| 12.03.2025 | 23,52 | 23,59 | 23,17 | 23,26 | 0,99% | 3.290,00 |
| 11.03.2025 | 22,81 | 23,31 | 22,81 | 23,03 | -2,62% | 1.832,00 |
| 10.03.2025 | 23,34 | 23,65 | 22,87 | 23,65 | 3,46% | 3.959,00 |
| 07.03.2025 | 23,12 | 23,25 | 22,86 | 22,86 | -1,12% | 6.491,00 |
| 06.03.2025 | 23,07 | 23,12 | 23,07 | 23,12 | -0,97% | 657,00 |
| 05.03.2025 | 23,72 | 23,72 | 23,20 | 23,35 | 1,51% | 855,00 |
| 04.03.2025 | 23,75 | 23,75 | 22,94 | 23,00 | 0,61% | 1.927,00 |
| 03.03.2025 | 22,95 | 23,45 | 22,86 | 22,86 | -1,30% | 8.602,00 |
| 28.02.2025 | 23,29 | 23,65 | 23,16 | 23,16 | -2,24% | 4.039,00 |
| 27.02.2025 | 23,50 | 23,73 | 23,32 | 23,69 | 1,80% | 2.549,00 |
| 26.02.2025 | 23,69 | 23,91 | 23,26 | 23,27 | -1,77% | 2.773,00 |
| 25.02.2025 | 23,40 | 23,69 | 23,30 | 23,69 | 3,00% | 1.703,00 |
| 24.02.2025 | 23,00 | 23,50 | 22,80 | 23,00 | 0,22% | 3.737,00 |
| 21.02.2025 | 22,85 | 23,11 | 22,54 | 22,95 | 1,91% | 9.160,00 |
| 20.02.2025 | 22,91 | 22,92 | 22,50 | 22,52 | -0,09% | 2.056,00 |
| 19.02.2025 | 22,62 | 23,10 | 22,20 | 22,54 | -1,91% | 7.099,00 |
| 18.02.2025 | 22,55 | 22,98 | 22,30 | 22,98 | 2,13% | 9.919,00 |
| 14.02.2025 | 22,44 | 22,60 | 22,31 | 22,50 | -0,72% | 2.739,00 |
| 13.02.2025 | 22,50 | 22,66 | 22,35 | 22,66 | 0,73% | 1.821,00 |
| 12.02.2025 | 22,01 | 22,84 | 22,01 | 22,50 | 0,90% | 2.334,00 |
| 11.02.2025 | 22,40 | 22,87 | 22,30 | 22,30 | -0,22% | 2.858,00 |
| 10.02.2025 | 22,16 | 22,69 | 22,16 | 22,35 | 0,95% | 2.291,00 |
| 07.02.2025 | 22,08 | 22,65 | 22,03 | 22,14 | 0,23% | 3.291,00 |
| 06.02.2025 | 22,25 | 22,49 | 21,95 | 22,09 | 0,00% | 7.489,00 |
| 05.02.2025 | 22,42 | 22,86 | 21,95 | 22,09 | 0,59% | 11.175,00 |
| 04.02.2025 | 22,17 | 22,40 | 21,82 | 21,96 | 0,60% | 13.795,00 |
| 03.02.2025 | 22,20 | 22,50 | 21,80 | 21,83 | -0,50% | 12.552,00 |
| 31.01.2025 | 23,14 | 23,15 | 21,94 | 21,94 | -4,82% | 78.341,00 |
| 30.01.2025 | 23,53 | 23,53 | 23,05 | 23,05 | -2,33% | 2.611,00 |
| 29.01.2025 | 23,94 | 23,94 | 23,48 | 23,60 | -0,63% | 6.667,00 |
| 28.01.2025 | 23,57 | 23,89 | 23,57 | 23,75 | -0,63% | 4.157,00 |
| 27.01.2025 | 23,68 | 23,90 | 23,50 | 23,90 | 1,27% | 5.069,00 |
| 24.01.2025 | 23,64 | 24,03 | 23,30 | 23,60 | 1,71% | 4.259,00 |
| 23.01.2025 | 23,17 | 23,74 | 23,17 | 23,20 | 0,28% | 2.430,00 |
| 22.01.2025 | 23,82 | 24,00 | 23,14 | 23,14 | -2,69% | 11.401,00 |
| 21.01.2025 | 23,70 | 23,80 | 23,58 | 23,78 | -0,27% | 10.198,00 |
| 17.01.2025 | 24,10 | 24,10 | 23,83 | 23,85 | 0,27% | 1.842,00 |
| 16.01.2025 | 23,98 | 24,00 | 23,50 | 23,78 | 0,81% | 4.359,00 |
| 15.01.2025 | 23,67 | 23,99 | 22,80 | 23,59 | 2,57% | 17.793,00 |
| 14.01.2025 | 22,84 | 23,22 | 22,83 | 23,00 | 1,10% | 4.945,00 |
| 13.01.2025 | 23,17 | 23,17 | 22,50 | 22,75 | -1,77% | 9.769,00 |
| 10.01.2025 | 23,21 | 23,62 | 23,00 | 23,16 | -1,95% | 17.036,00 |
| 08.01.2025 | 24,20 | 24,20 | 23,49 | 23,62 | -2,40% | 8.023,00 |
| 07.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | 648,00 |
| 06.01.2025 | 24,30 | 24,35 | 24,21 | 24,30 | 0,00% | 6.790,00 |
| 03.01.2025 | 24,24 | 24,49 | 24,20 | 24,30 | 0,66% | 23.299,00 |
| 02.01.2025 | 24,03 | 24,40 | 24,03 | 24,14 | -0,94% | 11.318,00 |
| 31.12.2024 | 23,91 | 24,37 | 23,84 | 24,37 | 2,31% | 11.061,00 |
| 30.12.2024 | 23,85 | 23,91 | 23,56 | 23,82 | 0,38% | 8.197,00 |
| 27.12.2024 | 23,87 | 23,87 | 23,70 | 23,73 | 0,55% | 6.881,00 |
| 26.12.2024 | 23,51 | 23,86 | 23,43 | 23,60 | 0,43% | 5.262,00 |
| 24.12.2024 | 24,05 | 24,18 | 23,50 | 23,50 | -2,29% | 3.203,00 |
| 23.12.2024 | 24,02 | 24,39 | 24,02 | 24,05 | -0,70% | 8.692,00 |
| 20.12.2024 | 24,20 | 24,43 | 23,82 | 24,22 | 0,17% | 4.508,00 |