Echtzeit-Aktienkurs Pacific Gas and Electric Company 5 1/
Bid:
Ask:
Aktienkurse zur Pacific Gas and Electric Company 5 1/ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 21,85 | 22,30 | 21,85 | 22,30 | -3,22% | 1.543,00 |
| 30.10.2024 | 23,04 | 23,04 | 23,04 | 23,04 | 5,45% | 553,00 |
| 29.10.2024 | 22,91 | 22,91 | 21,85 | 21,85 | -5,00% | 822,00 |
| 28.10.2024 | 22,98 | 23,00 | 22,98 | 23,00 | 0,25% | 1.093,00 |
| 25.10.2024 | 22,81 | 22,94 | 22,81 | 22,94 | 0,62% | 1.550,00 |
| 24.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,19% | 235,00 |
| 23.10.2024 | 22,75 | 22,97 | 22,75 | 22,84 | 1,08% | 1.002,00 |
| 21.10.2024 | 22,78 | 22,78 | 22,60 | 22,60 | -0,62% | 917,00 |
| 18.10.2024 | 22,74 | 22,74 | 22,74 | 22,74 | 0,09% | 152,00 |
| 16.10.2024 | 22,72 | 22,73 | 22,72 | 22,72 | 0,00% | 1.043,00 |
| 15.10.2024 | 22,72 | 22,72 | 22,72 | 22,72 | -0,04% | 1.515,00 |
| 08.10.2024 | 22,73 | 22,73 | 22,73 | 22,73 | -0,39% | 279,00 |
| 07.10.2024 | 22,82 | 22,90 | 22,82 | 22,82 | -0,31% | 1.009,00 |
| 04.10.2024 | 22,89 | 22,89 | 22,89 | 22,89 | 0,44% | 220,00 |
| 02.10.2024 | 23,00 | 23,00 | 22,73 | 22,79 | 0,13% | 1.076,00 |
| 01.10.2024 | 22,73 | 22,76 | 22,70 | 22,76 | 1,61% | 4.164,00 |
| 19.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,67% | 319,00 |
| 18.09.2024 | 22,25 | 22,25 | 22,25 | 22,25 | -0,22% | 125,00 |
| 17.09.2024 | 22,25 | 22,34 | 22,25 | 22,30 | 0,00% | 2.431,00 |
| 16.09.2024 | 22,20 | 22,30 | 22,20 | 22,30 | 0,13% | 918,00 |
| 13.09.2024 | 22,21 | 22,91 | 22,21 | 22,27 | -0,04% | 5.382,00 |
| 12.09.2024 | 22,00 | 22,28 | 22,00 | 22,28 | 0,63% | 1.423,00 |
| 11.09.2024 | 22,14 | 22,14 | 22,14 | 22,14 | 0,18% | 2.210,00 |
| 10.09.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,23% | 360,00 |
| 09.09.2024 | 22,14 | 22,14 | 22,00 | 22,05 | -0,41% | 1.268,00 |
| 05.09.2024 | 22,14 | 22,14 | 22,14 | 22,14 | -0,05% | 647,00 |
| 29.08.2024 | 21,74 | 22,15 | 21,58 | 22,15 | 2,82% | 840,00 |
| 28.08.2024 | 21,54 | 21,54 | 21,54 | 21,54 | -0,33% | 250,00 |
| 27.08.2024 | 21,73 | 21,73 | 21,49 | 21,61 | -0,07% | 2.049,00 |
| 26.08.2024 | 21,35 | 21,74 | 21,35 | 21,63 | 1,22% | 3.453,00 |
| 23.08.2024 | 21,74 | 21,74 | 21,33 | 21,37 | -1,28% | 5.102,00 |
| 22.08.2024 | 21,70 | 21,70 | 21,52 | 21,65 | 1,15% | 10.550,00 |
| 21.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,23% | 1.189,00 |
| 20.08.2024 | 21,15 | 21,44 | 21,15 | 21,35 | 1,09% | 865,00 |
| 19.08.2024 | 21,74 | 21,74 | 21,12 | 21,12 | -2,85% | 733,00 |
| 16.08.2024 | 21,48 | 21,74 | 21,00 | 21,74 | 2,11% | 4.149,00 |
| 15.08.2024 | 21,50 | 21,62 | 21,02 | 21,29 | -1,02% | 2.083,00 |
| 14.08.2024 | 21,38 | 21,51 | 21,38 | 21,51 | 0,51% | 790,00 |
| 13.08.2024 | 21,49 | 21,49 | 21,40 | 21,40 | -0,47% | 707,00 |
| 09.08.2024 | 21,57 | 21,60 | 21,50 | 21,50 | 0,47% | 1.613,00 |
| 07.08.2024 | 21,26 | 21,60 | 21,05 | 21,40 | -0,70% | 7.688,00 |
| 06.08.2024 | 21,46 | 21,65 | 21,46 | 21,55 | -0,83% | 1.408,00 |
| 01.08.2024 | 21,79 | 21,79 | 21,73 | 21,73 | 1,88% | 356,00 |
| 31.07.2024 | 21,33 | 21,33 | 21,33 | 21,33 | -1,57% | 218,00 |
| 30.07.2024 | 21,67 | 21,67 | 21,67 | 21,67 | 1,88% | 127,00 |
| 29.07.2024 | 21,27 | 21,27 | 21,27 | 21,27 | 0,47% | 1.134,00 |
| 24.07.2024 | 21,17 | 21,17 | 21,17 | 21,17 | -0,38% | 410,00 |
| 23.07.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 0,81% | 446,00 |
| 22.07.2024 | 21,08 | 21,08 | 21,08 | 21,08 | -1,64% | 435,00 |
| 19.07.2024 | 21,43 | 21,43 | 21,43 | 21,43 | 2,98% | 152,00 |
| 18.07.2024 | 20,99 | 20,99 | 20,80 | 20,81 | 0,05% | 756,00 |
| 16.07.2024 | 21,10 | 21,10 | 20,70 | 20,80 | -3,93% | 1.598,00 |
| 12.07.2024 | 21,65 | 21,65 | 21,65 | 21,65 | -0,46% | 181,00 |
| 11.07.2024 | 21,06 | 21,75 | 20,65 | 21,75 | -2,16% | 722,00 |
| 10.07.2024 | 22,23 | 22,23 | 22,23 | 22,23 | 3,61% | 116,00 |
| 09.07.2024 | 21,50 | 21,50 | 20,22 | 21,46 | 1,16% | 2.958,00 |
| 08.07.2024 | 21,71 | 21,71 | 21,21 | 21,21 | 2,41% | 2.825,00 |
| 05.07.2024 | 20,79 | 20,79 | 20,71 | 20,71 | -3,13% | 1.707,00 |
| 03.07.2024 | 22,02 | 22,02 | 21,38 | 21,38 | -3,17% | 2.985,00 |
| 02.07.2024 | 20,14 | 22,08 | 20,14 | 22,08 | 3,66% | 562,00 |
| 01.07.2024 | 21,35 | 21,35 | 21,30 | 21,30 | -0,36% | 657,00 |
| 26.06.2024 | 20,51 | 21,66 | 20,51 | 21,38 | 2,43% | 2.114,00 |
| 25.06.2024 | 21,07 | 21,07 | 20,85 | 20,87 | -0,95% | 1.444,00 |
| 24.06.2024 | 21,01 | 21,45 | 20,86 | 21,07 | -0,52% | 1.902,00 |
| 21.06.2024 | 21,21 | 22,50 | 20,47 | 21,18 | 4,54% | 11.269,00 |
| 20.06.2024 | 20,26 | 20,26 | 20,26 | 20,26 | -0,69% | 361,00 |
| 17.06.2024 | 20,26 | 20,48 | 20,26 | 20,40 | 1,54% | 1.014,00 |
| 13.06.2024 | 20,40 | 20,40 | 20,09 | 20,09 | -1,52% | 1.409,00 |
| 11.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,92% | 602,00 |
| 07.06.2024 | 20,48 | 20,73 | 20,48 | 20,59 | 0,93% | 1.086,00 |
| 05.06.2024 | 20,75 | 20,76 | 20,40 | 20,40 | -1,35% | 1.327,00 |
| 03.06.2024 | 20,68 | 20,73 | 20,68 | 20,68 | 1,22% | 812,00 |
| 31.05.2024 | 20,47 | 20,47 | 20,43 | 20,43 | -1,58% | 1.040,00 |
| 30.05.2024 | 20,76 | 20,76 | 20,76 | 20,76 | -1,15% | 385,00 |
| 29.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 456,00 |
| 28.05.2024 | 21,02 | 21,20 | 21,02 | 21,20 | 2,37% | 537,00 |
| 24.05.2024 | 20,71 | 20,71 | 20,71 | 20,71 | -0,05% | 499,00 |
| 23.05.2024 | 21,15 | 21,22 | 20,72 | 20,72 | 0,00% | 1.155,00 |
| 22.05.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -1,99% | 211,00 |
| 21.05.2024 | 21,14 | 21,14 | 21,14 | 21,14 | 2,27% | 121,00 |
| 20.05.2024 | 20,55 | 20,67 | 20,53 | 20,67 | 0,58% | 1.263,00 |
| 17.05.2024 | 20,60 | 20,61 | 20,55 | 20,55 | -0,58% | 2.414,00 |
| 16.05.2024 | 20,67 | 20,67 | 20,67 | 20,67 | 2,33% | 213,00 |
| 15.05.2024 | 20,61 | 20,61 | 20,20 | 20,20 | -1,99% | 584,00 |
| 14.05.2024 | 20,61 | 20,61 | 20,61 | 20,61 | 0,00% | 418,00 |
| 13.05.2024 | 20,61 | 20,61 | 20,61 | 20,61 | 1,18% | 563,00 |
| 10.05.2024 | 20,85 | 20,85 | 20,10 | 20,37 | -1,16% | 637,00 |
| 09.05.2024 | 20,61 | 20,61 | 20,61 | 20,61 | 0,00% | 414,00 |
| 08.05.2024 | 20,61 | 20,61 | 20,61 | 20,61 | 0,00% | 1.183,00 |
| 07.05.2024 | 20,61 | 20,61 | 20,61 | 20,61 | 0,78% | 702,00 |
| 06.05.2024 | 20,60 | 20,60 | 20,38 | 20,45 | -0,73% | 971,00 |
| 03.05.2024 | 20,50 | 20,60 | 20,50 | 20,60 | 0,73% | 1.176,00 |
| 02.05.2024 | 20,46 | 20,47 | 20,43 | 20,45 | -0,24% | 2.050,00 |
| 01.05.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 1,23% | 140,00 |
| 26.04.2024 | 20,13 | 20,25 | 20,10 | 20,25 | -2,04% | 1.270,00 |
| 25.04.2024 | 20,67 | 20,67 | 20,67 | 20,67 | 0,66% | 224,00 |
| 24.04.2024 | 20,20 | 20,54 | 20,20 | 20,54 | 2,68% | 1.149,00 |
| 23.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,39% | 284,00 |
| 22.04.2024 | 20,02 | 20,49 | 20,02 | 20,49 | 1,51% | 3.178,00 |
| 19.04.2024 | 20,47 | 20,49 | 20,19 | 20,19 | -0,81% | 943,00 |