Echtzeit-Aktienkurs Pacific Gas and Electric Company
Bid:
Ask:
Aktienkurse zur Pacific Gas and Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 17,59 | 17,59 | 17,40 | 17,52 | 0,37% | 4.109,00 |
| 21.08.2025 | 17,40 | 17,48 | 17,40 | 17,45 | -0,23% | 2.711,00 |
| 20.08.2025 | 17,50 | 17,50 | 17,45 | 17,49 | 0,08% | 3.294,00 |
| 19.08.2025 | 17,55 | 17,79 | 17,42 | 17,48 | -0,23% | 16.334,00 |
| 18.08.2025 | 17,50 | 17,52 | 17,48 | 17,52 | -0,11% | 5.606,00 |
| 15.08.2025 | 17,50 | 17,55 | 17,49 | 17,54 | 0,23% | 2.493,00 |
| 14.08.2025 | 17,50 | 17,50 | 17,38 | 17,50 | 0,00% | 3.537,00 |
| 13.08.2025 | 17,48 | 17,50 | 17,48 | 17,50 | 0,81% | 1.453,00 |
| 12.08.2025 | 17,36 | 17,36 | 17,36 | 17,36 | 0,63% | 125,00 |
| 11.08.2025 | 17,43 | 17,47 | 17,25 | 17,25 | -1,26% | 2.620,00 |
| 08.08.2025 | 17,47 | 17,47 | 17,47 | 17,47 | 0,00% | 2.932,00 |
| 07.08.2025 | 17,52 | 17,52 | 17,47 | 17,47 | -0,29% | 2.050,00 |
| 06.08.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 0,81% | 1.097,00 |
| 05.08.2025 | 17,52 | 17,52 | 17,38 | 17,38 | -0,60% | 3.918,00 |
| 04.08.2025 | 17,50 | 17,52 | 17,38 | 17,49 | 0,49% | 3.098,00 |
| 31.07.2025 | 17,49 | 17,49 | 17,26 | 17,40 | -0,40% | 1.841,00 |
| 30.07.2025 | 17,50 | 17,50 | 17,44 | 17,47 | -0,14% | 2.670,00 |
| 29.07.2025 | 17,51 | 17,52 | 17,49 | 17,49 | 0,14% | 2.334,00 |
| 28.07.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -0,17% | 223,00 |
| 25.07.2025 | 17,53 | 17,59 | 17,50 | 17,50 | -0,57% | 1.688,00 |
| 24.07.2025 | 17,60 | 17,62 | 17,55 | 17,60 | 0,00% | 4.071,00 |
| 23.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,46% | 1.230,00 |
| 22.07.2025 | 17,50 | 17,52 | 17,50 | 17,52 | 0,40% | 752,00 |
| 21.07.2025 | 17,41 | 17,45 | 17,41 | 17,45 | 0,98% | 352,00 |
| 18.07.2025 | 17,52 | 17,58 | 17,28 | 17,28 | -1,48% | 8.091,00 |
| 17.07.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 0,23% | 240,00 |
| 16.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,99% | 417,00 |
| 14.07.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -0,02% | 503,00 |
| 10.07.2025 | 17,55 | 17,68 | 17,55 | 17,68 | 1,02% | 1.777,00 |
| 08.07.2025 | 17,47 | 17,50 | 17,47 | 17,50 | 0,81% | 3.075,00 |
| 07.07.2025 | 17,22 | 17,55 | 17,22 | 17,36 | 0,77% | 3.667,00 |
| 03.07.2025 | 17,40 | 17,40 | 17,23 | 17,23 | -2,11% | 200,00 |
| 02.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,46% | 277,00 |
| 30.06.2025 | 17,69 | 17,69 | 17,52 | 17,52 | 0,57% | 729,00 |
| 27.06.2025 | 17,60 | 17,60 | 17,42 | 17,42 | -0,34% | 968,00 |
| 24.06.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -0,52% | 657,00 |
| 20.06.2025 | 17,20 | 17,57 | 17,12 | 17,57 | 1,81% | 1.171,00 |
| 18.06.2025 | 17,26 | 17,26 | 17,26 | 17,26 | 0,32% | 207,00 |
| 16.06.2025 | 17,21 | 17,21 | 17,21 | 17,21 | 0,61% | 322,00 |
| 13.06.2025 | 17,35 | 17,35 | 16,78 | 17,10 | -0,70% | 11.976,00 |
| 12.06.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 0,64% | 502,00 |
| 11.06.2025 | 17,52 | 17,65 | 16,46 | 17,11 | -2,23% | 7.224,00 |
| 06.06.2025 | 17,56 | 17,56 | 17,46 | 17,50 | -0,34% | 2.459,00 |
| 05.06.2025 | 17,58 | 17,58 | 17,56 | 17,56 | -0,51% | 6.055,00 |
| 04.06.2025 | 17,66 | 17,66 | 17,65 | 17,65 | 0,84% | 637,00 |
| 03.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,07% | 973,00 |
| 30.05.2025 | 17,49 | 17,49 | 17,49 | 17,49 | 0,11% | 831,00 |
| 28.05.2025 | 17,68 | 17,68 | 17,40 | 17,47 | -0,74% | 2.274,00 |
| 21.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 455,00 |
| 20.05.2025 | 17,78 | 17,78 | 17,60 | 17,60 | -0,96% | 1.711,00 |
| 19.05.2025 | 17,76 | 17,78 | 17,70 | 17,77 | 0,02% | 2.042,00 |
| 16.05.2025 | 17,77 | 17,77 | 17,77 | 17,77 | 0,43% | 1.749,00 |
| 15.05.2025 | 17,69 | 17,69 | 17,69 | 17,69 | -0,06% | 585,00 |
| 14.05.2025 | 17,62 | 17,70 | 17,60 | 17,70 | -0,56% | 1.996,00 |
| 12.05.2025 | 17,81 | 17,82 | 17,80 | 17,80 | 1,14% | 830,00 |
| 09.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,96% | 299,00 |
| 06.05.2025 | 17,64 | 17,77 | 17,64 | 17,77 | -0,45% | 1.102,00 |
| 05.05.2025 | 17,81 | 17,85 | 17,81 | 17,85 | -0,01% | 1.123,00 |
| 02.05.2025 | 17,90 | 17,90 | 17,85 | 17,85 | -0,77% | 685,00 |
| 01.05.2025 | 17,70 | 17,99 | 17,70 | 17,99 | 1,35% | 574,00 |
| 30.04.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -1,39% | 382,00 |
| 29.04.2025 | 17,99 | 18,00 | 17,89 | 18,00 | 1,12% | 2.958,00 |
| 28.04.2025 | 17,82 | 17,82 | 17,78 | 17,80 | 0,23% | 4.080,00 |
| 25.04.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -0,28% | 316,00 |
| 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 |