Echtzeit-Aktienkurs Pacific Gas and Electric Company
Bid:
Ask:
Aktienkurse zur Pacific Gas and Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,76 | 18,93 | 18,76 | 18,93 | -0,89% | 461,00 |
| 26.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,81% | 125,00 |
| 24.03.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 0,05% | 283,00 |
| 21.03.2025 | 18,74 | 18,75 | 18,74 | 18,75 | -0,79% | 1.203,00 |
| 19.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | 1.000,00 |
| 17.03.2025 | 19,47 | 19,50 | 18,88 | 19,50 | 1,69% | 2.072,00 |
| 13.03.2025 | 19,18 | 19,18 | 19,18 | 19,18 | 3,48% | 526,00 |
| 12.03.2025 | 18,60 | 18,78 | 18,53 | 18,53 | -3,50% | 990,00 |
| 10.03.2025 | 18,74 | 19,20 | 18,74 | 19,20 | 0,81% | 720,00 |
| 04.03.2025 | 19,05 | 19,05 | 18,62 | 19,05 | -2,82% | 1.584,00 |
| 28.02.2025 | 19,70 | 20,00 | 19,60 | 19,60 | 1,37% | 2.304,00 |
| 27.02.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 3,50% | 113,00 |
| 25.02.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -3,80% | 150,00 |
| 24.02.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -0,41% | 203,00 |
| 21.02.2025 | 19,22 | 19,50 | 19,22 | 19,50 | 5,18% | 1.269,00 |
| 19.02.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -3,72% | 217,00 |
| 18.02.2025 | 18,71 | 19,45 | 18,71 | 19,26 | -1,25% | 567,00 |
| 14.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,35% | 250,00 |
| 13.02.2025 | 18,98 | 19,24 | 18,98 | 19,24 | -0,30% | 945,00 |
| 12.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,84% | 340,00 |
| 11.02.2025 | 19,39 | 19,39 | 19,14 | 19,14 | 3,45% | 520,00 |
| 04.02.2025 | 18,51 | 18,51 | 18,50 | 18,50 | -1,33% | 1.213,00 |
| 27.01.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -2,60% | 315,00 |
| 24.01.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -3,75% | 1.061,00 |
| 22.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,78% | 399,00 |
| 14.01.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,00% | 125,00 |
| 13.01.2025 | 20,00 | 20,00 | 19,65 | 19,65 | -4,29% | 490,00 |
| 10.01.2025 | 20,05 | 20,53 | 20,00 | 20,53 | -2,90% | 675,00 |
| 03.01.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 2,75% | 146,00 |
| 02.01.2025 | 20,58 | 20,58 | 20,58 | 20,58 | -1,50% | 559,00 |
| 20.12.2024 | 20,89 | 20,89 | 20,89 | 20,89 | -3,91% | 268,00 |
| 18.12.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 4,27% | 227,00 |
| 17.12.2024 | 20,44 | 20,87 | 20,44 | 20,85 | -0,81% | 1.067,00 |
| 13.12.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -4,67% | 733,00 |
| 10.12.2024 | 20,49 | 24,00 | 20,45 | 22,05 | 7,56% | 14.041,00 |
| 09.12.2024 | 20,60 | 20,60 | 20,21 | 20,50 | -0,39% | 1.140,00 |
| 05.12.2024 | 20,59 | 20,59 | 20,55 | 20,58 | 2,25% | 347,00 |
| 04.12.2024 | 20,13 | 20,13 | 20,13 | 20,13 | -2,72% | 101,00 |
| 02.12.2024 | 20,25 | 20,69 | 20,24 | 20,69 | 4,76% | 8.719,00 |
| 27.11.2024 | 20,00 | 20,00 | 19,75 | 19,75 | -0,75% | 955,00 |
| 15.11.2024 | 19,98 | 19,98 | 19,90 | 19,90 | 2,16% | 910,00 |
| 11.11.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -2,72% | 4.550,00 |
| 08.11.2024 | 20,03 | 20,03 | 20,03 | 20,03 | -2,65% | 101,00 |
| 07.11.2024 | 20,57 | 20,57 | 20,57 | 20,57 | 2,64% | 121,00 |
| 05.11.2024 | 20,04 | 20,04 | 20,04 | 20,04 | -2,72% | 235,00 |
| 29.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,25% | 815,00 |
| 23.10.2024 | 20,86 | 20,86 | 20,86 | 20,86 | -0,76% | 106,00 |
| 22.10.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -2,23% | 330,00 |
| 17.10.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 2,38% | 103,00 |
| 15.10.2024 | 21,00 | 21,05 | 21,00 | 21,00 | 0,53% | 450,00 |
| 11.10.2024 | 20,89 | 20,89 | 20,89 | 20,89 | 0,92% | 101,00 |
| 09.10.2024 | 21,01 | 21,01 | 20,70 | 20,70 | 1,97% | 1.295,00 |
| 07.10.2024 | 20,31 | 20,31 | 20,30 | 20,30 | -8,76% | 687,00 |
| 03.10.2024 | 22,25 | 22,25 | 22,25 | 22,25 | -0,13% | 102,00 |
| 26.09.2024 | 22,28 | 22,28 | 22,28 | 22,28 | 9,81% | 100,00 |
| 19.09.2024 | 20,58 | 20,58 | 20,29 | 20,29 | -1,41% | 1.279,00 |
| 18.09.2024 | 20,80 | 20,80 | 20,58 | 20,58 | -1,53% | 1.129,00 |
| 17.09.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,21% | 340,00 |
| 13.09.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 2,67% | 327,00 |
| 12.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,84% | 325,00 |
| 03.09.2024 | 20,57 | 20,57 | 20,57 | 20,57 | 3,33% | 484,00 |
| 30.08.2024 | 19,78 | 19,91 | 19,78 | 19,91 | 2,05% | 952,00 |
| 27.08.2024 | 19,45 | 19,51 | 19,16 | 19,51 | -1,22% | 1.106,00 |
| 26.08.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -0,35% | 684,00 |
| 23.08.2024 | 20,03 | 20,03 | 19,82 | 19,82 | -1,72% | 1.359,00 |
| 22.08.2024 | 19,75 | 20,17 | 19,75 | 20,17 | 3,42% | 1.054,00 |
| 21.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,05% | 610,00 |
| 20.08.2024 | 19,50 | 19,50 | 19,49 | 19,49 | 1,88% | 699,00 |
| 15.08.2024 | 19,13 | 19,13 | 19,03 | 19,13 | 0,00% | 3.832,00 |
| 14.08.2024 | 19,13 | 19,13 | 19,13 | 19,13 | 0,53% | 270,00 |
| 13.08.2024 | 18,94 | 19,04 | 18,94 | 19,03 | 0,42% | 1.696,00 |
| 09.08.2024 | 18,92 | 18,95 | 18,92 | 18,95 | -0,98% | 211,00 |
| 07.08.2024 | 18,80 | 19,14 | 18,80 | 19,14 | 1,10% | 930,00 |
| 31.07.2024 | 18,93 | 18,93 | 18,93 | 18,93 | 0,21% | 402,00 |
| 30.07.2024 | 18,89 | 18,89 | 18,89 | 18,89 | 0,53% | 120,00 |
| 26.07.2024 | 18,79 | 18,79 | 18,79 | 18,79 | -2,14% | 122,00 |
| 24.07.2024 | 19,10 | 19,20 | 19,07 | 19,20 | 0,26% | 1.961,00 |
| 22.07.2024 | 19,20 | 19,20 | 19,15 | 19,15 | -0,21% | 1.430,00 |
| 18.07.2024 | 19,00 | 19,19 | 19,00 | 19,19 | 2,07% | 750,00 |
| 17.07.2024 | 18,95 | 18,95 | 18,77 | 18,80 | -1,31% | 844,00 |
| 16.07.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 0,26% | 108,00 |
| 11.07.2024 | 18,96 | 19,00 | 18,96 | 19,00 | 0,21% | 909,00 |
| 08.07.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 0,05% | 837,00 |
| 01.07.2024 | 18,80 | 18,95 | 18,80 | 18,95 | 0,80% | 450,00 |
| 28.06.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 1.410,00 |
| 27.06.2024 | 18,85 | 18,85 | 18,80 | 18,80 | 0,00% | 792,00 |
| 26.06.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | 303,00 |
| 25.06.2024 | 18,90 | 19,00 | 18,75 | 19,00 | 1,33% | 2.469,00 |
| 24.06.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -0,79% | 531,00 |
| 18.06.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 791,00 |
| 17.06.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,80% | 1.038,00 |
| 11.06.2024 | 18,38 | 18,75 | 18,38 | 18,75 | -1,32% | 618,00 |
| 07.06.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 1,06% | 596,00 |
| 06.06.2024 | 19,15 | 19,15 | 18,80 | 18,80 | -1,05% | 538,00 |
| 03.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,78% | 781,00 |
| 31.05.2024 | 18,99 | 19,25 | 18,99 | 19,15 | 0,84% | 1.984,00 |
| 30.05.2024 | 18,99 | 18,99 | 18,97 | 18,99 | 2,10% | 1.211,00 |
| 24.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 167,00 |
| 23.05.2024 | 18,69 | 18,99 | 18,50 | 18,50 | -2,68% | 1.472,00 |
| 22.05.2024 | 19,16 | 19,16 | 19,01 | 19,01 | 0,05% | 357,00 |