Echtzeit-Aktienkurs Pacific Gas and Electric Company
Bid:
Ask:
Aktienkurse zur Pacific Gas and Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2024 | 19,79 | 19,86 | 19,79 | 19,85 | -4,07% | 3.440,00 |
| 28.10.2024 | 20,24 | 20,69 | 20,24 | 20,69 | 2,64% | 701,00 |
| 25.10.2024 | 20,30 | 20,67 | 20,16 | 20,16 | -0,69% | 5.673,00 |
| 24.10.2024 | 20,40 | 20,40 | 20,30 | 20,30 | 0,00% | 1.405,00 |
| 23.10.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,27% | 892,00 |
| 22.10.2024 | 20,29 | 20,38 | 20,28 | 20,36 | 0,27% | 4.795,00 |
| 21.10.2024 | 20,84 | 20,84 | 20,30 | 20,30 | 0,05% | 3.560,00 |
| 18.10.2024 | 20,29 | 20,29 | 20,29 | 20,29 | -1,74% | 385,00 |
| 16.10.2024 | 20,65 | 20,65 | 20,65 | 20,65 | 0,68% | 385,00 |
| 15.10.2024 | 20,50 | 20,51 | 20,50 | 20,51 | 1,09% | 375,00 |
| 14.10.2024 | 20,29 | 20,29 | 20,29 | 20,29 | -3,94% | 620,00 |
| 11.10.2024 | 20,28 | 21,18 | 20,28 | 21,12 | 0,24% | 716,00 |
| 10.10.2024 | 20,80 | 21,07 | 20,80 | 21,07 | 1,59% | 1.035,00 |
| 08.10.2024 | 20,40 | 20,74 | 20,38 | 20,74 | 0,63% | 1.394,00 |
| 04.10.2024 | 21,55 | 21,55 | 20,50 | 20,61 | 0,16% | 2.282,00 |
| 02.10.2024 | 20,60 | 20,60 | 20,58 | 20,58 | 0,38% | 492,00 |
| 01.10.2024 | 20,50 | 20,60 | 20,50 | 20,50 | 0,49% | 1.929,00 |
| 30.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,20% | 831,00 |
| 27.09.2024 | 20,51 | 20,51 | 20,36 | 20,36 | -0,99% | 326,00 |
| 25.09.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -0,02% | 135,00 |
| 24.09.2024 | 20,57 | 20,57 | 20,57 | 20,57 | 0,33% | 250,00 |
| 23.09.2024 | 20,55 | 20,85 | 20,50 | 20,50 | 1,54% | 1.068,00 |
| 20.09.2024 | 20,22 | 20,22 | 20,19 | 20,19 | -1,03% | 251,00 |
| 19.09.2024 | 20,36 | 20,40 | 20,21 | 20,40 | 0,00% | 4.024,00 |
| 17.09.2024 | 21,00 | 21,00 | 20,40 | 20,40 | 1,08% | 522,00 |
| 13.09.2024 | 20,44 | 20,50 | 20,18 | 20,18 | 0,91% | 2.935,00 |
| 09.09.2024 | 20,01 | 20,11 | 20,00 | 20,00 | -0,25% | 2.655,00 |
| 06.09.2024 | 19,96 | 20,20 | 19,95 | 20,05 | 1,26% | 4.370,00 |
| 05.09.2024 | 19,65 | 19,80 | 19,65 | 19,80 | 0,58% | 607,00 |
| 04.09.2024 | 19,68 | 19,69 | 19,64 | 19,69 | 0,26% | 1.114,00 |
| 03.09.2024 | 19,65 | 19,65 | 19,63 | 19,63 | -0,34% | 1.060,00 |
| 30.08.2024 | 19,84 | 19,90 | 19,70 | 19,70 | -1,50% | 935,00 |
| 28.08.2024 | 19,58 | 20,00 | 19,58 | 20,00 | 2,41% | 482,00 |
| 27.08.2024 | 19,53 | 19,53 | 19,53 | 19,53 | 0,54% | 635,00 |
| 23.08.2024 | 19,50 | 19,50 | 19,40 | 19,43 | -0,13% | 1.862,00 |
| 22.08.2024 | 19,50 | 19,50 | 19,38 | 19,45 | 1,51% | 4.190,00 |
| 21.08.2024 | 19,12 | 19,16 | 18,95 | 19,16 | 0,21% | 2.607,00 |
| 20.08.2024 | 19,10 | 19,12 | 19,10 | 19,12 | 0,10% | 478,00 |
| 19.08.2024 | 18,51 | 19,20 | 18,51 | 19,10 | 2,63% | 1.029,00 |
| 16.08.2024 | 19,10 | 19,20 | 18,61 | 18,61 | -3,07% | 2.088,00 |
| 15.08.2024 | 19,25 | 19,25 | 19,20 | 19,20 | 0,26% | 825,00 |
| 14.08.2024 | 18,94 | 19,15 | 18,94 | 19,15 | -0,16% | 1.008,00 |
| 13.08.2024 | 18,67 | 19,18 | 18,67 | 19,18 | 3,56% | 1.602,00 |
| 12.08.2024 | 18,52 | 18,52 | 18,52 | 18,52 | 0,00% | 130,00 |
| 09.08.2024 | 18,52 | 18,52 | 18,52 | 18,52 | 0,11% | 513,00 |
| 08.08.2024 | 18,71 | 18,71 | 18,50 | 18,50 | -1,75% | 821,00 |
| 07.08.2024 | 18,83 | 18,83 | 18,83 | 18,83 | 0,16% | 460,00 |
| 06.08.2024 | 18,80 | 18,80 | 18,79 | 18,80 | 0,53% | 1.657,00 |
| 05.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 407,00 |
| 02.08.2024 | 18,75 | 18,75 | 18,70 | 18,70 | -0,58% | 1.025,00 |
| 01.08.2024 | 18,83 | 18,83 | 18,81 | 18,81 | -1,93% | 394,00 |
| 30.07.2024 | 19,22 | 19,34 | 19,18 | 19,18 | 0,30% | 679,00 |
| 29.07.2024 | 19,49 | 19,49 | 19,12 | 19,12 | -0,30% | 1.075,00 |
| 25.07.2024 | 19,20 | 19,20 | 19,18 | 19,18 | -0,71% | 504,00 |
| 24.07.2024 | 18,77 | 19,50 | 18,75 | 19,32 | 2,21% | 7.418,00 |
| 22.07.2024 | 18,85 | 18,90 | 18,85 | 18,90 | 1,12% | 747,00 |
| 18.07.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 0,92% | 171,00 |
| 17.07.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -0,64% | 199,00 |
| 16.07.2024 | 18,92 | 18,92 | 18,64 | 18,64 | -0,05% | 2.004,00 |
| 15.07.2024 | 18,74 | 18,74 | 18,65 | 18,65 | -0,27% | 2.585,00 |
| 10.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,11% | 134,00 |
| 09.07.2024 | 18,39 | 18,72 | 18,39 | 18,72 | 0,70% | 1.111,00 |
| 08.07.2024 | 18,63 | 18,63 | 18,53 | 18,59 | 0,84% | 1.165,00 |
| 05.07.2024 | 18,39 | 18,59 | 18,39 | 18,44 | -0,24% | 2.238,00 |
| 03.07.2024 | 18,49 | 18,50 | 18,48 | 18,48 | -1,28% | 1.863,00 |
| 02.07.2024 | 18,33 | 18,72 | 18,33 | 18,72 | 0,54% | 451,00 |
| 01.07.2024 | 18,59 | 18,62 | 18,34 | 18,62 | 0,00% | 2.478,00 |
| 28.06.2024 | 18,50 | 18,69 | 18,50 | 18,62 | 0,65% | 920,00 |
| 27.06.2024 | 18,52 | 18,52 | 18,50 | 18,50 | -0,16% | 2.048,00 |
| 26.06.2024 | 18,50 | 18,53 | 18,48 | 18,53 | -0,83% | 1.155,00 |
| 24.06.2024 | 18,70 | 18,70 | 18,68 | 18,69 | 0,09% | 998,00 |
| 21.06.2024 | 18,66 | 18,70 | 18,66 | 18,67 | 0,38% | 1.298,00 |
| 20.06.2024 | 18,67 | 18,67 | 18,60 | 18,60 | -0,37% | 800,00 |