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 | 17,90 | 18,08 | 17,90 | 18,08 | 0,72% | 1.825,00 |
| 03.04.2025 | 18,02 | 18,02 | 17,95 | 17,95 | -0,31% | 1.420,00 |
| 01.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 367,00 |
| 31.03.2025 | 18,19 | 18,20 | 18,18 | 18,20 | 0,12% | 794,00 |
| 28.03.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -0,13% | 506,00 |
| 19.03.2025 | 18,20 | 18,20 | 18,03 | 18,20 | 1,68% | 2.332,00 |
| 17.03.2025 | 17,90 | 17,90 | 17,89 | 17,90 | 0,00% | 1.252,00 |
| 12.03.2025 | 17,90 | 17,96 | 17,90 | 17,90 | 0,85% | 906,00 |
| 11.03.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,84% | 659,00 |
| 10.03.2025 | 18,00 | 18,04 | 17,90 | 17,90 | -0,56% | 1.364,00 |
| 07.03.2025 | 17,71 | 18,00 | 17,71 | 18,00 | -1,20% | 202,00 |
| 21.02.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 3,22% | 917,00 |
| 20.02.2025 | 17,75 | 17,75 | 17,65 | 17,65 | -1,94% | 709,00 |
| 19.02.2025 | 17,75 | 18,00 | 17,75 | 18,00 | 1,41% | 1.882,00 |
| 18.02.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 1,00% | 161,00 |
| 14.02.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -3,43% | 360,00 |
| 13.02.2025 | 17,70 | 18,20 | 17,68 | 18,20 | 2,88% | 1.704,00 |
| 12.02.2025 | 17,71 | 17,74 | 17,69 | 17,69 | -3,33% | 1.200,00 |
| 11.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,94% | 729,00 |
| 06.02.2025 | 17,69 | 18,13 | 17,69 | 18,13 | -0,13% | 448,00 |
| 04.02.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 2,22% | 156,00 |
| 03.02.2025 | 17,76 | 17,79 | 17,76 | 17,76 | -1,33% | 756,00 |
| 30.01.2025 | 18,79 | 18,79 | 18,00 | 18,00 | -4,38% | 2.948,00 |
| 27.01.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 0,40% | 350,00 |
| 24.01.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 4,17% | 117,00 |
| 23.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,54% | 791,00 |
| 21.01.2025 | 18,90 | 18,90 | 18,66 | 18,66 | -1,27% | 795,00 |
| 16.01.2025 | 19,00 | 19,00 | 18,90 | 18,90 | -0,11% | 1.451,00 |
| 15.01.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 0,64% | 128,00 |
| 14.01.2025 | 18,79 | 18,87 | 18,79 | 18,80 | 2,62% | 801,00 |
| 13.01.2025 | 18,78 | 18,83 | 18,32 | 18,32 | -3,58% | 1.348,00 |
| 10.01.2025 | 19,25 | 19,25 | 19,00 | 19,00 | -2,56% | 517,00 |
| 08.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 1.122,00 |
| 06.01.2025 | 19,75 | 19,75 | 19,50 | 19,50 | -0,51% | 2.629,00 |
| 30.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,10% | 1.528,00 |
| 26.12.2024 | 20,50 | 20,50 | 19,58 | 19,58 | 3,23% | 300,00 |
| 24.12.2024 | 18,97 | 18,97 | 18,97 | 18,97 | 1,54% | 217,00 |
| 23.12.2024 | 19,45 | 19,53 | 18,68 | 18,68 | -5,20% | 1.067,00 |
| 20.12.2024 | 19,71 | 19,71 | 19,71 | 19,71 | 0,48% | 190,00 |
| 19.12.2024 | 19,49 | 20,80 | 19,49 | 19,61 | -8,75% | 1.520,00 |
| 17.12.2024 | 21,50 | 21,50 | 20,15 | 21,49 | 8,65% | 2.012,00 |
| 16.12.2024 | 21,50 | 21,50 | 19,78 | 19,78 | -1,84% | 2.813,00 |
| 11.12.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 3,81% | 156,00 |
| 10.12.2024 | 19,49 | 19,49 | 19,41 | 19,41 | -7,57% | 615,00 |
| 09.12.2024 | 19,97 | 21,00 | 19,97 | 21,00 | 6,00% | 809,00 |
| 04.12.2024 | 19,81 | 19,81 | 19,81 | 19,81 | -0,64% | 141,00 |
| 03.12.2024 | 19,97 | 20,18 | 19,94 | 19,94 | -0,30% | 524,00 |
| 02.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 3,04% | 1.022,00 |
| 22.11.2024 | 19,41 | 19,41 | 19,41 | 19,41 | -0,46% | 138,00 |
| 19.11.2024 | 19,51 | 19,51 | 19,50 | 19,50 | 0,26% | 403,00 |
| 18.11.2024 | 19,45 | 19,45 | 19,42 | 19,45 | -1,52% | 327,00 |
| 15.11.2024 | 19,70 | 19,75 | 19,68 | 19,75 | 0,36% | 995,00 |
| 14.11.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 0,00% | 1.104,00 |
| 13.11.2024 | 20,59 | 20,59 | 19,68 | 19,68 | -4,48% | 585,00 |
| 11.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 4,68% | 313,00 |
| 05.11.2024 | 20,14 | 20,14 | 19,68 | 19,68 | -3,01% | 467,00 |
| 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 |