Echtzeit-Aktienkurs Pacific Gas and Electric Company
Bid:
Ask:
Aktienkurse zur Pacific Gas and Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 17,82 | 17,91 | 17,70 | 17,81 | -0,06% | 8.137,00 |
| 23.04.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -0,34% | 279,00 |
| 22.04.2025 | 17,90 | 17,90 | 17,88 | 17,88 | -0,67% | 1.028,00 |
| 21.04.2025 | 18,08 | 18,08 | 18,00 | 18,00 | 0,33% | 656,00 |
| 17.04.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 0,45% | 251,00 |
| 15.04.2025 | 18,15 | 18,15 | 17,86 | 17,86 | -1,60% | 758,00 |
| 14.04.2025 | 17,84 | 18,15 | 17,84 | 18,15 | 2,54% | 1.750,00 |
| 11.04.2025 | 17,66 | 17,70 | 17,45 | 17,70 | 0,28% | 2.647,00 |
| 10.04.2025 | 17,84 | 17,84 | 17,47 | 17,65 | -2,49% | 2.827,00 |
| 09.04.2025 | 18,13 | 18,13 | 18,10 | 18,10 | 0,67% | 326,00 |
| 08.04.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -0,11% | 500,00 |
| 07.04.2025 | 18,16 | 18,16 | 17,96 | 18,00 | -0,28% | 2.202,00 |
| 04.04.2025 | 18,05 | 18,12 | 18,05 | 18,05 | 0,00% | 1.808,00 |
| 03.04.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -0,77% | 413,00 |
| 02.04.2025 | 18,19 | 18,19 | 18,19 | 18,19 | 0,00% | 371,00 |
| 01.04.2025 | 18,19 | 18,19 | 18,19 | 18,19 | 0,00% | 218,00 |
| 31.03.2025 | 18,19 | 18,19 | 18,19 | 18,19 | 0,45% | 453,00 |
| 28.03.2025 | 18,19 | 18,19 | 18,11 | 18,11 | -0,51% | 1.563,00 |
| 27.03.2025 | 18,25 | 18,25 | 18,20 | 18,20 | 0,61% | 644,00 |
| 24.03.2025 | 18,15 | 18,36 | 18,09 | 18,09 | -0,69% | 6.494,00 |
| 20.03.2025 | 18,35 | 18,35 | 18,22 | 18,22 | 0,62% | 665,00 |
| 19.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,35% | 1.075,00 |
| 18.03.2025 | 18,00 | 18,36 | 17,96 | 18,35 | 1,77% | 4.069,00 |
| 14.03.2025 | 18,03 | 18,03 | 18,03 | 18,03 | 0,07% | 180,00 |
| 13.03.2025 | 18,02 | 18,02 | 18,02 | 18,02 | 0,14% | 100,00 |
| 12.03.2025 | 17,99 | 17,99 | 17,99 | 17,99 | -0,16% | 112,00 |
| 11.03.2025 | 18,19 | 18,19 | 17,80 | 18,02 | -1,18% | 4.740,00 |
| 10.03.2025 | 18,48 | 18,48 | 18,19 | 18,24 | 0,48% | 941,00 |
| 07.03.2025 | 18,29 | 18,29 | 18,15 | 18,15 | 0,83% | 831,00 |
| 06.03.2025 | 18,37 | 18,37 | 18,00 | 18,00 | -2,01% | 3.263,00 |
| 05.03.2025 | 17,95 | 18,46 | 17,70 | 18,37 | 0,17% | 1.680,00 |
| 04.03.2025 | 17,95 | 18,34 | 17,95 | 18,34 | 1,59% | 2.493,00 |
| 03.03.2025 | 18,43 | 18,43 | 17,98 | 18,05 | 0,42% | 3.416,00 |
| 28.02.2025 | 17,96 | 17,98 | 17,96 | 17,98 | 0,53% | 1.378,00 |
| 27.02.2025 | 17,71 | 18,46 | 17,71 | 17,88 | -1,32% | 1.499,00 |
| 26.02.2025 | 18,30 | 18,30 | 18,12 | 18,12 | -1,20% | 766,00 |
| 25.02.2025 | 18,20 | 18,34 | 18,20 | 18,34 | 2,40% | 214,00 |
| 24.02.2025 | 17,75 | 17,99 | 17,75 | 17,91 | -0,31% | 3.117,00 |
| 21.02.2025 | 18,24 | 18,35 | 17,97 | 17,97 | -1,29% | 2.008,00 |
| 20.02.2025 | 18,23 | 18,24 | 17,85 | 18,20 | 2,81% | 7.221,00 |
| 19.02.2025 | 18,25 | 18,26 | 17,70 | 17,70 | -2,62% | 1.115,00 |
| 18.02.2025 | 18,23 | 18,34 | 18,18 | 18,18 | 1,00% | 1.389,00 |
| 14.02.2025 | 18,34 | 18,34 | 18,00 | 18,00 | 0,35% | 2.073,00 |
| 13.02.2025 | 17,75 | 17,94 | 17,74 | 17,94 | -0,19% | 1.849,00 |
| 12.02.2025 | 18,07 | 18,07 | 17,79 | 17,97 | -0,43% | 3.269,00 |
| 11.02.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -1,16% | 807,00 |
| 10.02.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 1,34% | 176,00 |
| 07.02.2025 | 18,46 | 18,46 | 18,02 | 18,02 | 0,22% | 2.141,00 |
| 06.02.2025 | 18,06 | 18,06 | 17,97 | 17,98 | -0,11% | 4.061,00 |
| 05.02.2025 | 17,93 | 18,46 | 17,93 | 18,00 | -1,37% | 7.547,00 |
| 04.02.2025 | 17,67 | 18,25 | 17,60 | 18,25 | 2,82% | 4.470,00 |
| 03.02.2025 | 17,60 | 17,83 | 17,52 | 17,75 | 1,31% | 7.468,00 |
| 31.01.2025 | 18,19 | 18,19 | 17,50 | 17,52 | -3,63% | 8.368,00 |
| 30.01.2025 | 18,26 | 18,26 | 18,18 | 18,18 | -0,93% | 2.643,00 |
| 29.01.2025 | 18,38 | 18,45 | 18,35 | 18,35 | -0,50% | 5.249,00 |
| 28.01.2025 | 18,46 | 18,57 | 18,44 | 18,44 | -2,37% | 4.352,00 |
| 27.01.2025 | 18,66 | 18,89 | 18,44 | 18,89 | 1,64% | 634,00 |
| 23.01.2025 | 18,38 | 18,59 | 18,38 | 18,59 | -2,65% | 375,00 |
| 22.01.2025 | 18,43 | 19,09 | 18,00 | 19,09 | 1,03% | 14.619,00 |
| 21.01.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 2,14% | 1.163,00 |
| 17.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,02% | 1.363,00 |
| 16.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,36% | 976,00 |
| 15.01.2025 | 18,50 | 18,76 | 18,50 | 18,76 | -1,01% | 396,00 |
| 14.01.2025 | 18,78 | 18,95 | 18,70 | 18,95 | 3,00% | 1.624,00 |
| 13.01.2025 | 17,57 | 18,52 | 17,57 | 18,40 | -2,23% | 5.912,00 |
| 10.01.2025 | 19,15 | 19,15 | 18,80 | 18,82 | -2,58% | 14.995,00 |
| 08.01.2025 | 19,11 | 19,32 | 19,11 | 19,32 | 0,25% | 1.073,00 |
| 06.01.2025 | 19,11 | 19,45 | 19,11 | 19,27 | -0,93% | 4.759,00 |
| 31.12.2024 | 19,45 | 19,63 | 19,45 | 19,45 | 0,26% | 2.987,00 |
| 30.12.2024 | 19,24 | 19,40 | 19,24 | 19,40 | 0,81% | 3.859,00 |
| 26.12.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -0,80% | 644,00 |
| 24.12.2024 | 19,42 | 19,42 | 19,40 | 19,40 | 0,94% | 457,00 |
| 23.12.2024 | 19,11 | 19,22 | 19,11 | 19,22 | 0,58% | 997,00 |
| 19.12.2024 | 19,54 | 19,54 | 19,11 | 19,11 | -4,45% | 1.889,00 |
| 17.12.2024 | 19,53 | 20,00 | 19,48 | 20,00 | 2,30% | 3.084,00 |
| 16.12.2024 | 19,94 | 20,00 | 19,55 | 19,55 | -0,61% | 1.825,00 |
| 13.12.2024 | 19,53 | 19,67 | 19,50 | 19,67 | 0,43% | 474,00 |
| 11.12.2024 | 19,59 | 19,59 | 19,59 | 19,59 | -2,03% | 1.008,00 |
| 10.12.2024 | 19,99 | 19,99 | 19,99 | 19,99 | -0,05% | 357,00 |
| 09.12.2024 | 19,07 | 20,00 | 19,07 | 20,00 | 3,09% | 2.368,00 |
| 06.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | 175,00 |
| 05.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | 300,00 |
| 04.12.2024 | 19,65 | 19,70 | 19,56 | 19,70 | -1,45% | 5.673,00 |
| 03.12.2024 | 19,87 | 19,99 | 19,57 | 19,99 | 1,99% | 1.897,00 |
| 02.12.2024 | 19,70 | 19,70 | 19,60 | 19,60 | -1,01% | 1.454,00 |
| 29.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | 6.211,00 |
| 26.11.2024 | 20,00 | 20,00 | 19,60 | 19,60 | -2,11% | 830,00 |
| 25.11.2024 | 20,00 | 20,02 | 20,00 | 20,02 | 0,11% | 1.227,00 |
| 22.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | 607,00 |
| 20.11.2024 | 19,68 | 19,77 | 19,60 | 19,60 | -0,65% | 2.288,00 |
| 19.11.2024 | 19,81 | 19,81 | 19,70 | 19,73 | -0,96% | 4.298,00 |
| 18.11.2024 | 19,78 | 19,92 | 19,78 | 19,92 | -1,18% | 690,00 |
| 15.11.2024 | 20,16 | 20,16 | 20,14 | 20,16 | 1,48% | 547,00 |
| 14.11.2024 | 20,08 | 20,08 | 19,86 | 19,86 | -0,01% | 492,00 |
| 12.11.2024 | 19,56 | 20,00 | 19,56 | 19,87 | 1,15% | 955,00 |
| 11.11.2024 | 19,74 | 19,74 | 19,64 | 19,64 | -2,24% | 1.880,00 |
| 08.11.2024 | 20,09 | 20,09 | 20,09 | 20,09 | 1,98% | 773,00 |
| 07.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | 1.195,00 |
| 04.11.2024 | 19,80 | 19,81 | 19,69 | 19,80 | 1,59% | 1.831,00 |
| 01.11.2024 | 19,79 | 19,80 | 19,05 | 19,49 | -1,81% | 2.408,00 |