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 | 16,87 | 16,87 | 16,87 | 16,87 | -3,63% | 207,00 |
| 27.03.2025 | 17,54 | 17,54 | 17,50 | 17,50 | 1,49% | 607,00 |
| 21.03.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -0,04% | 414,00 |
| 19.03.2025 | 17,28 | 17,28 | 17,14 | 17,25 | 0,06% | 3.072,00 |
| 18.03.2025 | 17,25 | 17,25 | 17,24 | 17,24 | -0,46% | 312,00 |
| 17.03.2025 | 17,35 | 17,35 | 17,32 | 17,32 | -1,41% | 829,00 |
| 12.03.2025 | 17,25 | 17,57 | 17,16 | 17,57 | 1,26% | 1.702,00 |
| 11.03.2025 | 17,27 | 17,40 | 17,19 | 17,35 | -2,59% | 2.269,00 |
| 05.03.2025 | 17,81 | 17,81 | 17,81 | 17,81 | 3,26% | 423,00 |
| 03.03.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -1,71% | 389,00 |
| 28.02.2025 | 17,65 | 17,65 | 17,55 | 17,55 | -1,68% | 530,00 |
| 25.02.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 2,00% | 100,00 |
| 21.02.2025 | 17,49 | 17,50 | 17,49 | 17,50 | 0,26% | 601,00 |
| 20.02.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -0,74% | 1.174,00 |
| 18.02.2025 | 17,59 | 17,59 | 17,59 | 17,59 | -0,93% | 235,00 |
| 14.02.2025 | 17,73 | 17,75 | 17,73 | 17,75 | 0,11% | 937,00 |
| 10.02.2025 | 17,50 | 17,73 | 17,50 | 17,73 | -0,39% | 733,00 |
| 06.02.2025 | 17,40 | 17,80 | 17,40 | 17,80 | 0,85% | 5.096,00 |
| 05.02.2025 | 17,68 | 17,72 | 17,45 | 17,65 | -0,06% | 4.009,00 |
| 04.02.2025 | 17,23 | 17,73 | 17,23 | 17,66 | -1,34% | 2.437,00 |
| 03.02.2025 | 17,50 | 17,90 | 17,38 | 17,90 | 1,99% | 3.926,00 |
| 31.01.2025 | 17,50 | 17,55 | 17,50 | 17,55 | -1,40% | 323,00 |
| 30.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,71% | 1.004,00 |
| 29.01.2025 | 17,75 | 17,75 | 17,68 | 17,68 | -1,26% | 1.182,00 |
| 28.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,87% | 1.140,00 |
| 27.01.2025 | 17,50 | 17,99 | 17,50 | 17,75 | 1,40% | 463,00 |
| 24.01.2025 | 17,50 | 17,65 | 17,50 | 17,50 | -3,26% | 1.535,00 |
| 22.01.2025 | 18,25 | 18,25 | 18,09 | 18,09 | 3,37% | 303,00 |
| 13.01.2025 | 17,82 | 17,83 | 17,50 | 17,50 | -2,78% | 1.812,00 |
| 10.01.2025 | 18,00 | 18,03 | 17,99 | 18,00 | -2,17% | 3.466,00 |
| 30.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | 1.550,00 |
| 27.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,84% | 828,00 |
| 26.12.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -3,08% | 3.046,00 |
| 23.12.2024 | 18,63 | 18,63 | 18,52 | 18,52 | -0,43% | 1.323,00 |
| 20.12.2024 | 18,70 | 18,70 | 18,60 | 18,60 | -0,43% | 2.411,00 |
| 19.12.2024 | 19,01 | 19,90 | 18,52 | 18,68 | -6,46% | 2.052,00 |
| 18.12.2024 | 19,22 | 20,00 | 19,22 | 19,97 | 3,89% | 3.042,00 |
| 16.12.2024 | 19,00 | 20,01 | 19,00 | 19,22 | 1,12% | 9.157,00 |
| 12.12.2024 | 19,01 | 19,01 | 19,01 | 19,01 | 0,00% | 225,00 |
| 10.12.2024 | 19,01 | 19,01 | 19,01 | 19,01 | -1,25% | 370,00 |
| 05.12.2024 | 19,50 | 19,50 | 19,25 | 19,25 | -0,77% | 443,00 |
| 04.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | 339,00 |
| 27.11.2024 | 19,65 | 19,90 | 19,50 | 19,50 | -0,96% | 820,00 |
| 26.11.2024 | 20,25 | 22,30 | 19,60 | 19,69 | -3,00% | 5.479,00 |
| 25.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 4,10% | 306,00 |
| 22.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 4,00% | 2.378,00 |
| 20.11.2024 | 19,50 | 19,50 | 18,75 | 18,75 | -2,43% | 1.720,00 |
| 19.11.2024 | 19,10 | 19,22 | 19,10 | 19,22 | 1,14% | 966,00 |
| 18.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 4,50% | 477,00 |
| 15.11.2024 | 19,37 | 19,37 | 18,18 | 18,18 | -5,15% | 511,00 |
| 14.11.2024 | 18,26 | 19,30 | 18,26 | 19,17 | 0,89% | 1.936,00 |
| 11.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,16% | 837,00 |
| 05.11.2024 | 19,00 | 19,03 | 19,00 | 19,03 | -0,10% | 1.905,00 |
| 04.11.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -0,79% | 147,00 |
| 31.10.2024 | 19,24 | 19,24 | 19,20 | 19,20 | -0,78% | 1.085,00 |
| 30.10.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -1,78% | 245,00 |
| 25.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | 1.375,00 |
| 24.10.2024 | 19,50 | 19,50 | 19,48 | 19,50 | 0,48% | 1.827,00 |
| 23.10.2024 | 19,70 | 19,70 | 19,35 | 19,41 | -1,79% | 591,00 |
| 22.10.2024 | 19,76 | 19,76 | 19,76 | 19,76 | 0,52% | 282,00 |
| 21.10.2024 | 19,61 | 19,66 | 19,58 | 19,66 | -0,72% | 1.530,00 |
| 18.10.2024 | 19,78 | 19,80 | 19,78 | 19,80 | 0,09% | 472,00 |
| 17.10.2024 | 19,80 | 19,80 | 19,78 | 19,78 | 1,29% | 511,00 |
| 15.10.2024 | 19,50 | 19,53 | 19,50 | 19,53 | -1,11% | 861,00 |
| 11.10.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,77% | 105,00 |
| 10.10.2024 | 19,59 | 19,60 | 19,59 | 19,60 | -0,91% | 1.662,00 |
| 08.10.2024 | 19,94 | 19,94 | 19,78 | 19,78 | -0,75% | 405,00 |
| 04.10.2024 | 19,83 | 19,93 | 19,83 | 19,93 | 2,21% | 1.992,00 |
| 03.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 250,00 |
| 02.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 572,00 |
| 23.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,09% | 631,00 |
| 20.09.2024 | 19,29 | 19,29 | 19,29 | 19,29 | -0,87% | 171,00 |
| 19.09.2024 | 19,28 | 19,46 | 19,28 | 19,46 | 0,31% | 1.180,00 |
| 18.09.2024 | 19,78 | 19,78 | 19,40 | 19,40 | -2,07% | 968,00 |
| 17.09.2024 | 19,81 | 19,81 | 19,81 | 19,81 | 1,64% | 310,00 |
| 13.09.2024 | 19,53 | 19,53 | 19,35 | 19,49 | 0,26% | 2.701,00 |
| 09.09.2024 | 19,47 | 19,47 | 19,44 | 19,44 | -2,16% | 602,00 |
| 04.09.2024 | 19,35 | 19,87 | 19,19 | 19,87 | 1,90% | 1.524,00 |
| 03.09.2024 | 19,40 | 20,56 | 19,40 | 19,50 | 0,36% | 2.912,00 |
| 30.08.2024 | 18,51 | 19,43 | 18,51 | 19,43 | 0,47% | 418,00 |
| 29.08.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 3,57% | 206,00 |
| 27.08.2024 | 18,67 | 18,67 | 18,67 | 18,67 | -1,72% | 230,00 |
| 20.08.2024 | 19,00 | 19,00 | 18,53 | 19,00 | -1,04% | 650,00 |
| 16.08.2024 | 19,20 | 19,21 | 19,20 | 19,20 | -0,08% | 1.031,00 |
| 15.08.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 2,04% | 164,00 |
| 14.08.2024 | 19,00 | 19,00 | 18,83 | 18,83 | -0,84% | 1.404,00 |
| 09.08.2024 | 18,90 | 19,00 | 18,90 | 18,99 | 1,01% | 732,00 |
| 02.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 405,00 |
| 01.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | 229,00 |
| 31.07.2024 | 18,47 | 19,08 | 18,40 | 19,00 | 3,26% | 3.586,00 |
| 30.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,05% | 217,00 |
| 26.07.2024 | 18,39 | 18,39 | 18,39 | 18,39 | 3,16% | 165,00 |
| 23.07.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -0,99% | 115,00 |
| 22.07.2024 | 18,01 | 18,01 | 18,01 | 18,01 | 0,59% | 155,00 |
| 15.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,67% | 704,00 |
| 12.07.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -0,50% | 285,00 |
| 11.07.2024 | 17,87 | 17,87 | 17,87 | 17,87 | 2,06% | 226,00 |
| 05.07.2024 | 17,50 | 18,00 | 17,50 | 17,51 | -4,68% | 1.269,00 |
| 02.07.2024 | 18,35 | 18,37 | 18,35 | 18,37 | -0,16% | 874,00 |
| 28.06.2024 | 18,44 | 18,44 | 18,40 | 18,40 | 2,51% | 500,00 |