Echtzeit-Aktienkurs Pacific Gas and Electric Company
Bid:
Ask:
Aktienkurse zur Pacific Gas and Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 20,28 | 20,29 | 20,28 | 20,29 | -1,02% | 923,00 |
| 29.10.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 265,00 |
| 28.10.2024 | 20,46 | 20,50 | 20,46 | 20,50 | 0,00% | 1.449,00 |
| 25.10.2024 | 20,40 | 20,50 | 20,40 | 20,50 | -4,65% | 1.032,00 |
| 21.10.2024 | 19,80 | 21,50 | 19,80 | 21,50 | 2,92% | 395,00 |
| 17.10.2024 | 20,47 | 20,89 | 20,47 | 20,89 | 2,05% | 905,00 |
| 16.10.2024 | 20,33 | 20,47 | 20,33 | 20,47 | -2,29% | 503,00 |
| 11.10.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -1,23% | 326,00 |
| 10.10.2024 | 20,58 | 21,21 | 20,19 | 21,21 | 5,00% | 1.878,00 |
| 09.10.2024 | 20,15 | 20,20 | 20,00 | 20,20 | -3,95% | 4.193,00 |
| 08.10.2024 | 21,03 | 21,03 | 21,03 | 21,03 | 0,00% | 300,00 |
| 07.10.2024 | 21,00 | 21,03 | 21,00 | 21,03 | 3,55% | 447,00 |
| 03.10.2024 | 20,31 | 20,31 | 20,31 | 20,31 | 0,05% | 1.000,00 |
| 02.10.2024 | 20,61 | 20,61 | 20,03 | 20,30 | -4,27% | 2.929,00 |
| 30.09.2024 | 21,21 | 21,21 | 21,21 | 21,21 | 4,46% | 685,00 |
| 23.09.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | 217,00 |
| 20.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,05% | 221,00 |
| 19.09.2024 | 20,39 | 20,39 | 20,00 | 20,39 | 0,44% | 1.373,00 |
| 18.09.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,74% | 101,00 |
| 17.09.2024 | 20,13 | 20,15 | 20,13 | 20,15 | -0,15% | 968,00 |
| 12.09.2024 | 20,05 | 20,18 | 20,05 | 20,18 | 0,90% | 1.222,00 |
| 11.09.2024 | 19,55 | 20,00 | 19,55 | 20,00 | -2,37% | 3.171,00 |
| 09.09.2024 | 20,49 | 20,49 | 20,49 | 20,49 | 5,05% | 340,00 |
| 04.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,99% | 248,00 |
| 03.09.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | 499,00 |
| 30.08.2024 | 20,05 | 20,10 | 20,05 | 20,10 | -1,40% | 371,00 |
| 29.08.2024 | 20,39 | 20,39 | 20,39 | 20,39 | -2,79% | 401,00 |
| 27.08.2024 | 19,25 | 20,98 | 19,25 | 20,97 | 5,70% | 600,00 |
| 26.08.2024 | 18,81 | 19,84 | 18,81 | 19,84 | 0,71% | 1.297,00 |
| 22.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,15% | 539,00 |
| 19.08.2024 | 19,49 | 19,69 | 19,49 | 19,67 | -2,58% | 940,00 |
| 16.08.2024 | 19,17 | 20,19 | 19,17 | 20,19 | 4,88% | 418,00 |
| 15.08.2024 | 18,60 | 19,25 | 18,60 | 19,25 | -0,52% | 539,00 |
| 14.08.2024 | 19,22 | 19,35 | 18,87 | 19,35 | 4,09% | 2.923,00 |
| 09.08.2024 | 18,60 | 18,60 | 18,59 | 18,59 | -0,16% | 339,00 |
| 08.08.2024 | 18,46 | 18,62 | 18,46 | 18,62 | -0,43% | 305,00 |
| 06.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,92% | 445,00 |
| 05.08.2024 | 18,51 | 18,53 | 18,51 | 18,53 | 0,30% | 542,00 |
| 02.08.2024 | 18,61 | 18,79 | 18,48 | 18,48 | -0,62% | 2.202,00 |
| 31.07.2024 | 18,59 | 18,59 | 18,58 | 18,59 | -1,64% | 568,00 |
| 30.07.2024 | 18,70 | 18,90 | 18,70 | 18,90 | 1,56% | 824,00 |
| 29.07.2024 | 18,61 | 18,61 | 18,61 | 18,61 | -0,75% | 178,00 |
| 26.07.2024 | 18,75 | 18,90 | 18,75 | 18,75 | 0,00% | 1.317,00 |
| 25.07.2024 | 18,88 | 18,88 | 18,75 | 18,75 | 0,91% | 321,00 |
| 24.07.2024 | 18,58 | 18,58 | 18,58 | 18,58 | 0,00% | 885,00 |
| 23.07.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -0,05% | 231,00 |
| 22.07.2024 | 18,46 | 18,59 | 18,46 | 18,59 | -3,93% | 3.673,00 |
| 17.07.2024 | 19,35 | 19,36 | 19,35 | 19,35 | 0,00% | 1.447,00 |
| 16.07.2024 | 19,40 | 19,43 | 19,35 | 19,35 | 1,57% | 3.058,00 |
| 15.07.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 0,58% | 187,00 |
| 11.07.2024 | 18,98 | 18,98 | 18,94 | 18,94 | 0,00% | 403,00 |
| 09.07.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 1,55% | 100,00 |
| 03.07.2024 | 18,70 | 18,70 | 18,65 | 18,65 | 3,15% | 402,00 |
| 28.06.2024 | 18,06 | 18,08 | 18,06 | 18,08 | 0,17% | 562,00 |
| 26.06.2024 | 18,08 | 18,30 | 18,05 | 18,05 | -1,20% | 612,00 |
| 21.06.2024 | 18,27 | 18,27 | 18,27 | 18,27 | -1,73% | 212,00 |
| 18.06.2024 | 18,59 | 18,59 | 18,59 | 18,59 | -1,23% | 149,00 |
| 17.06.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 1,20% | 310,00 |
| 11.06.2024 | 18,75 | 18,75 | 18,60 | 18,60 | -0,80% | 1.021,00 |
| 10.06.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 1,90% | 101,00 |
| 31.05.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | 955,00 |
| 30.05.2024 | 18,20 | 18,20 | 18,00 | 18,00 | -1,37% | 1.203,00 |
| 29.05.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -1,35% | 1.232,00 |
| 28.05.2024 | 18,85 | 18,85 | 18,50 | 18,50 | -1,86% | 797,00 |
| 22.05.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -0,79% | 224,00 |
| 21.05.2024 | 18,69 | 19,00 | 18,67 | 19,00 | 0,11% | 803,00 |
| 20.05.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 1,55% | 129,00 |
| 16.05.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 0,00% | 905,00 |
| 15.05.2024 | 18,48 | 18,69 | 18,48 | 18,69 | 1,03% | 2.627,00 |
| 09.05.2024 | 18,70 | 18,70 | 18,50 | 18,50 | 0,00% | 1.105,00 |
| 08.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,02% | 306,00 |
| 07.05.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 0,38% | 211,00 |
| 06.05.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 0,00% | 218,00 |
| 03.05.2024 | 18,60 | 18,62 | 18,24 | 18,62 | 0,76% | 4.170,00 |
| 02.05.2024 | 18,61 | 18,62 | 17,40 | 18,48 | 1,48% | 3.209,00 |
| 29.04.2024 | 18,21 | 18,62 | 18,21 | 18,21 | 0,61% | 931,00 |
| 26.04.2024 | 17,82 | 18,10 | 17,82 | 18,10 | -0,82% | 965,00 |
| 24.04.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -1,26% | 508,00 |
| 23.04.2024 | 18,97 | 18,97 | 18,48 | 18,48 | -0,04% | 304,00 |
| 22.04.2024 | 18,50 | 18,50 | 18,49 | 18,49 | -0,03% | 314,00 |
| 18.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,66% | 200,00 |
| 12.04.2024 | 18,40 | 19,00 | 18,40 | 19,00 | 1,06% | 1.382,00 |
| 10.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | 500,00 |
| 09.04.2024 | 18,96 | 18,96 | 18,70 | 18,70 | -1,57% | 458,00 |
| 08.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,26% | 471,00 |
| 03.04.2024 | 18,40 | 18,95 | 18,37 | 18,95 | 0,21% | 1.201,00 |
| 28.03.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 0,85% | 169,00 |
| 27.03.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 1,63% | 200,00 |
| 22.03.2024 | 18,45 | 18,45 | 18,41 | 18,45 | -1,60% | 1.701,00 |
| 21.03.2024 | 18,63 | 18,75 | 18,63 | 18,75 | 0,99% | 550,00 |
| 19.03.2024 | 18,57 | 18,57 | 18,57 | 18,57 | 0,91% | 1.760,00 |
| 18.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,90% | 597,00 |
| 13.03.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 2,99% | 600,00 |
| 12.03.2024 | 18,41 | 18,41 | 18,40 | 18,40 | -2,48% | 1.010,00 |
| 06.03.2024 | 18,87 | 18,87 | 18,87 | 18,87 | 0,62% | 297,00 |
| 04.03.2024 | 19,00 | 19,00 | 18,75 | 18,75 | -1,14% | 580,00 |
| 29.02.2024 | 18,99 | 19,00 | 18,95 | 18,97 | -0,18% | 2.100,00 |
| 28.02.2024 | 19,97 | 19,97 | 19,00 | 19,00 | -2,01% | 3.223,00 |
| 26.02.2024 | 19,22 | 19,39 | 19,14 | 19,39 | 1,52% | 2.236,00 |
| 23.02.2024 | 19,00 | 19,22 | 19,00 | 19,10 | -0,62% | 1.868,00 |