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 |
|---|---|---|---|---|---|---|
| 26.06.2025 | 18,93 | 18,93 | 18,92 | 18,92 | 0,00% | 687,00 |
| 25.06.2025 | 19,11 | 19,11 | 18,92 | 18,92 | -1,51% | 1.140,00 |
| 24.06.2025 | 19,37 | 19,37 | 19,21 | 19,21 | -0,62% | 1.038,00 |
| 23.06.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -0,26% | 233,00 |
| 20.06.2025 | 19,54 | 19,55 | 19,17 | 19,38 | 0,51% | 1.538,00 |
| 16.06.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 0,22% | 180,00 |
| 13.06.2025 | 19,42 | 19,42 | 19,24 | 19,24 | -0,16% | 2.067,00 |
| 11.06.2025 | 19,24 | 19,27 | 19,24 | 19,27 | -0,76% | 1.831,00 |
| 09.06.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 0,87% | 1.322,00 |
| 06.06.2025 | 19,27 | 19,28 | 19,24 | 19,25 | -0,47% | 958,00 |
| 05.06.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 0,00% | 177,00 |
| 04.06.2025 | 19,55 | 19,55 | 19,34 | 19,34 | -1,18% | 963,00 |
| 03.06.2025 | 19,57 | 19,57 | 19,56 | 19,57 | 1,24% | 480,00 |
| 02.06.2025 | 19,33 | 19,33 | 19,33 | 19,33 | 1,15% | 285,00 |
| 30.05.2025 | 19,01 | 19,11 | 19,01 | 19,11 | -2,00% | 919,00 |
| 27.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,17% | 283,00 |
| 21.05.2025 | 19,35 | 19,35 | 19,18 | 19,27 | -0,27% | 1.800,00 |
| 20.05.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -1,40% | 1.500,00 |
| 19.05.2025 | 19,55 | 19,65 | 19,46 | 19,60 | 1,54% | 3.424,00 |
| 16.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,84% | 2.127,00 |
| 15.05.2025 | 19,30 | 19,55 | 19,30 | 19,47 | 0,47% | 1.581,00 |
| 14.05.2025 | 19,53 | 19,53 | 19,37 | 19,37 | -0,39% | 401,00 |
| 12.05.2025 | 19,56 | 19,56 | 19,45 | 19,45 | -0,56% | 782,00 |
| 08.05.2025 | 19,56 | 19,56 | 19,56 | 19,56 | 0,05% | 312,00 |
| 07.05.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -0,15% | 438,00 |
| 06.05.2025 | 19,56 | 19,58 | 19,56 | 19,58 | 0,10% | 1.610,00 |
| 05.05.2025 | 19,56 | 19,56 | 19,53 | 19,56 | -0,06% | 1.291,00 |
| 02.05.2025 | 19,53 | 19,58 | 19,53 | 19,57 | 0,30% | 7.023,00 |
| 01.05.2025 | 18,91 | 20,25 | 18,91 | 19,51 | 2,51% | 4.270,00 |
| 30.04.2025 | 19,50 | 19,56 | 19,04 | 19,04 | -3,87% | 2.196,00 |
| 28.04.2025 | 19,87 | 19,87 | 19,80 | 19,80 | 0,13% | 730,00 |
| 25.04.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 0,58% | 202,00 |
| 24.04.2025 | 19,75 | 19,80 | 19,66 | 19,66 | -0,14% | 3.998,00 |
| 23.04.2025 | 19,79 | 19,79 | 19,69 | 19,69 | -0,57% | 1.073,00 |
| 22.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | 478,00 |
| 21.04.2025 | 19,85 | 19,88 | 19,70 | 19,70 | -1,01% | 3.025,00 |
| 17.04.2025 | 20,00 | 20,00 | 19,86 | 19,90 | 0,00% | 5.299,00 |
| 16.04.2025 | 19,86 | 19,90 | 19,86 | 19,90 | 0,25% | 1.342,00 |
| 15.04.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,52% | 299,00 |
| 14.04.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 0,83% | 177,00 |
| 11.04.2025 | 19,99 | 20,00 | 19,58 | 19,58 | -2,47% | 1.756,00 |
| 09.04.2025 | 20,20 | 20,20 | 20,04 | 20,08 | 1,67% | 1.383,00 |
| 08.04.2025 | 19,88 | 20,00 | 19,75 | 19,75 | -1,45% | 1.229,00 |
| 04.04.2025 | 19,85 | 20,04 | 19,85 | 20,04 | 0,20% | 1.938,00 |
| 03.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 1.150,00 |
| 02.04.2025 | 20,22 | 20,22 | 20,00 | 20,00 | -1,06% | 577,00 |
| 01.04.2025 | 20,22 | 20,22 | 20,22 | 20,22 | 0,52% | 514,00 |
| 31.03.2025 | 20,11 | 20,11 | 20,11 | 20,11 | -0,30% | 248,00 |
| 27.03.2025 | 20,17 | 20,17 | 20,17 | 20,17 | -0,01% | 1.027,00 |
| 26.03.2025 | 20,17 | 20,17 | 19,95 | 20,17 | 0,43% | 1.401,00 |
| 24.03.2025 | 20,09 | 20,09 | 20,09 | 20,09 | -0,07% | 305,00 |
| 14.03.2025 | 20,07 | 20,10 | 20,07 | 20,10 | -0,50% | 311,00 |
| 13.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,14% | 352,00 |
| 12.03.2025 | 20,23 | 20,23 | 20,23 | 20,23 | 0,29% | 1.898,00 |
| 11.03.2025 | 20,16 | 20,17 | 20,10 | 20,17 | -1,10% | 1.000,00 |
| 07.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,87% | 156,00 |
| 06.03.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -0,01% | 328,00 |
| 05.03.2025 | 20,20 | 20,22 | 20,20 | 20,22 | -0,67% | 552,00 |
| 04.03.2025 | 20,10 | 20,36 | 20,10 | 20,36 | 1,52% | 2.205,00 |
| 28.02.2025 | 20,09 | 20,10 | 20,06 | 20,06 | -0,67% | 2.448,00 |
| 27.02.2025 | 20,20 | 20,20 | 20,19 | 20,19 | 0,12% | 740,00 |
| 26.02.2025 | 20,20 | 20,21 | 20,17 | 20,17 | -0,91% | 2.453,00 |
| 24.02.2025 | 20,31 | 20,41 | 20,10 | 20,35 | 0,00% | 4.177,00 |
| 21.02.2025 | 20,38 | 20,38 | 20,35 | 20,35 | 0,49% | 554,00 |
| 20.02.2025 | 20,10 | 20,25 | 20,10 | 20,25 | 0,75% | 1.305,00 |
| 19.02.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,47% | 294,00 |
| 18.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 1,75% | 839,00 |
| 14.02.2025 | 20,01 | 20,05 | 20,01 | 20,05 | -1,72% | 470,00 |
| 12.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 112,00 |
| 11.02.2025 | 20,50 | 20,50 | 20,45 | 20,50 | 0,49% | 2.637,00 |
| 06.02.2025 | 20,21 | 20,41 | 20,21 | 20,40 | 2,26% | 520,00 |
| 04.02.2025 | 19,55 | 19,95 | 19,54 | 19,95 | 0,00% | 862,00 |
| 31.01.2025 | 19,99 | 19,99 | 19,90 | 19,95 | -2,68% | 2.526,00 |
| 30.01.2025 | 20,54 | 20,60 | 20,50 | 20,50 | -0,18% | 1.054,00 |
| 29.01.2025 | 20,68 | 20,68 | 20,54 | 20,54 | -1,03% | 1.245,00 |
| 28.01.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 1,82% | 202,00 |
| 24.01.2025 | 20,38 | 20,38 | 20,38 | 20,38 | 2,93% | 944,00 |
| 22.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -4,58% | 1.412,00 |
| 15.01.2025 | 20,60 | 21,00 | 20,60 | 20,75 | 3,18% | 3.520,00 |
| 14.01.2025 | 20,65 | 20,70 | 20,05 | 20,11 | -2,80% | 5.925,00 |
| 13.01.2025 | 20,66 | 20,75 | 20,65 | 20,69 | -0,05% | 2.293,00 |
| 10.01.2025 | 20,70 | 20,71 | 20,65 | 20,70 | -0,05% | 5.435,00 |
| 08.01.2025 | 20,71 | 20,71 | 20,71 | 20,71 | -0,58% | 220,00 |
| 07.01.2025 | 21,25 | 21,25 | 20,83 | 20,83 | -1,98% | 3.026,00 |
| 06.01.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 2,41% | 736,00 |
| 02.01.2025 | 21,50 | 22,25 | 20,65 | 20,75 | -1,24% | 10.302,00 |
| 27.12.2024 | 21,01 | 21,01 | 21,01 | 21,01 | 0,00% | 101,00 |
| 26.12.2024 | 21,01 | 21,01 | 21,01 | 21,01 | 0,29% | 841,00 |
| 24.12.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -4,21% | 151,00 |
| 23.12.2024 | 21,87 | 21,87 | 21,87 | 21,87 | 1,84% | 100,00 |
| 19.12.2024 | 21,25 | 21,48 | 21,13 | 21,48 | 0,96% | 3.149,00 |
| 18.12.2024 | 22,16 | 22,35 | 21,26 | 21,27 | -3,79% | 3.620,00 |
| 17.12.2024 | 22,11 | 22,11 | 22,11 | 22,11 | 0,72% | 102,00 |
| 16.12.2024 | 22,10 | 22,10 | 21,95 | 21,95 | 3,25% | 1.408,00 |
| 13.12.2024 | 21,70 | 22,04 | 20,96 | 21,26 | -3,31% | 3.085,00 |
| 12.12.2024 | 21,99 | 21,99 | 21,99 | 21,99 | 0,47% | 428,00 |
| 11.12.2024 | 21,89 | 21,89 | 21,70 | 21,89 | -2,43% | 1.639,00 |
| 06.12.2024 | 22,43 | 22,43 | 22,43 | 22,43 | 1,95% | 168,00 |
| 05.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 437,00 |
| 04.12.2024 | 22,30 | 22,30 | 22,00 | 22,00 | -1,01% | 706,00 |