Echtzeit-Aktienkurs Pacific Gas and Electric Company
Bid:
Ask:
Aktienkurse zur Pacific Gas and Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 17,74 | 17,85 | 17,69 | 17,82 | 0,10% | 10.038,00 |
| 14.05.2024 | 17,80 | 17,80 | 17,70 | 17,80 | 0,00% | 2.104,00 |
| 06.05.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,63% | 466,00 |
| 03.05.2024 | 17,80 | 17,80 | 17,69 | 17,69 | 0,51% | 760,00 |
| 01.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | 197,00 |
| 30.04.2024 | 17,74 | 17,80 | 17,74 | 17,80 | 0,00% | 6.262,00 |
| 24.04.2024 | 17,75 | 17,90 | 17,75 | 17,80 | -1,11% | 786,00 |
| 23.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 112,00 |
| 22.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,06% | 932,00 |
| 18.04.2024 | 18,00 | 18,00 | 17,91 | 17,91 | -0,50% | 1.500,00 |
| 12.04.2024 | 17,95 | 18,00 | 17,95 | 18,00 | 0,56% | 602,00 |
| 10.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,27% | 1.021,00 |
| 08.04.2024 | 18,13 | 18,13 | 18,13 | 18,13 | -0,03% | 305,00 |
| 05.04.2024 | 18,35 | 18,35 | 18,14 | 18,14 | -1,12% | 499,00 |
| 02.04.2024 | 18,33 | 18,34 | 18,33 | 18,34 | 2,29% | 283,00 |
| 27.03.2024 | 17,93 | 17,93 | 17,93 | 17,93 | 0,17% | 186,00 |
| 12.03.2024 | 17,80 | 17,90 | 17,80 | 17,90 | 0,56% | 1.466,00 |
| 11.03.2024 | 18,00 | 18,00 | 17,80 | 17,80 | -3,58% | 4.076,00 |
| 05.03.2024 | 18,35 | 18,46 | 18,35 | 18,46 | -0,22% | 772,00 |
| 27.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | 643,00 |
| 26.02.2024 | 18,98 | 19,00 | 18,98 | 19,00 | 4,65% | 958,00 |
| 21.02.2024 | 18,05 | 18,25 | 18,05 | 18,16 | 0,86% | 1.182,00 |
| 16.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,75% | 191,00 |
| 14.02.2024 | 17,86 | 18,14 | 17,86 | 18,14 | 2,26% | 1.306,00 |
| 13.02.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -1,74% | 800,00 |
| 12.02.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | 712,00 |
| 08.02.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,28% | 371,00 |
| 07.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,01% | 276,00 |
| 06.02.2024 | 18,37 | 18,37 | 18,37 | 18,37 | 2,06% | 100,00 |
| 02.02.2024 | 17,95 | 18,00 | 17,95 | 18,00 | 0,28% | 549,00 |
| 01.02.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 3,76% | 184,00 |
| 31.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | 151,00 |
| 30.01.2024 | 16,87 | 17,10 | 16,87 | 17,10 | -1,16% | 294,00 |
| 29.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 102,00 |
| 26.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,75% | 1.272,00 |
| 25.01.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 0,00% | 492,00 |
| 24.01.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 1,63% | 1.243,00 |
| 18.01.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 1,78% | 317,00 |
| 17.01.2024 | 16,85 | 16,87 | 16,85 | 16,85 | 1,38% | 1.493,00 |
| 16.01.2024 | 16,63 | 16,63 | 16,62 | 16,62 | 2,21% | 458,00 |
| 12.01.2024 | 16,97 | 17,04 | 16,26 | 16,26 | -3,50% | 1.222,00 |
| 11.01.2024 | 16,80 | 16,87 | 16,80 | 16,85 | 0,36% | 3.626,00 |
| 09.01.2024 | 16,96 | 16,96 | 16,79 | 16,79 | -0,94% | 860,00 |
| 04.01.2024 | 17,00 | 17,00 | 16,95 | 16,95 | 4,31% | 650,00 |
| 29.12.2023 | 16,20 | 16,25 | 16,20 | 16,25 | 1,25% | 672,00 |
| 28.12.2023 | 16,10 | 16,10 | 16,05 | 16,05 | 0,63% | 284,00 |
| 27.12.2023 | 15,95 | 15,95 | 15,95 | 15,95 | 0,44% | 144,00 |
| 26.12.2023 | 15,89 | 15,90 | 15,88 | 15,88 | -2,28% | 1.055,00 |
| 22.12.2023 | 16,25 | 16,25 | 16,25 | 16,25 | 2,07% | 700,00 |
| 20.12.2023 | 15,75 | 16,18 | 15,75 | 15,92 | -2,21% | 3.331,00 |
| 18.12.2023 | 16,45 | 16,45 | 16,28 | 16,28 | 1,75% | 827,00 |
| 15.12.2023 | 16,00 | 16,11 | 15,95 | 16,00 | 0,06% | 6.689,00 |
| 14.12.2023 | 15,87 | 15,99 | 15,87 | 15,99 | 2,30% | 643,00 |
| 13.12.2023 | 15,77 | 15,77 | 15,63 | 15,63 | 0,13% | 388,00 |
| 12.12.2023 | 15,61 | 15,61 | 15,61 | 15,61 | -0,38% | 619,00 |
| 08.12.2023 | 15,60 | 15,77 | 15,60 | 15,67 | 1,10% | 4.160,00 |
| 07.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,32% | 314,00 |
| 06.12.2023 | 15,47 | 15,47 | 15,45 | 15,45 | -3,07% | 921,00 |
| 01.12.2023 | 15,55 | 15,94 | 15,55 | 15,94 | 4,80% | 1.009,00 |
| 29.11.2023 | 15,50 | 15,50 | 15,21 | 15,21 | 0,07% | 903,00 |
| 28.11.2023 | 15,43 | 15,50 | 15,20 | 15,20 | -1,55% | 3.162,00 |
| 27.11.2023 | 15,44 | 15,44 | 15,44 | 15,44 | 1,45% | 438,00 |
| 17.11.2023 | 15,25 | 15,29 | 15,11 | 15,22 | 1,67% | 1.761,00 |
| 16.11.2023 | 15,42 | 15,42 | 14,90 | 14,97 | -4,10% | 21.907,00 |
| 14.11.2023 | 15,59 | 15,61 | 15,59 | 15,61 | 3,72% | 980,00 |
| 13.11.2023 | 15,10 | 15,11 | 15,05 | 15,05 | -1,95% | 769,00 |
| 09.11.2023 | 15,54 | 15,54 | 15,30 | 15,35 | 0,66% | 1.520,00 |
| 08.11.2023 | 15,20 | 15,25 | 15,00 | 15,25 | -0,97% | 2.432,00 |
| 07.11.2023 | 15,24 | 15,40 | 15,20 | 15,40 | -0,36% | 2.014,00 |
| 06.11.2023 | 15,12 | 15,65 | 15,00 | 15,46 | -0,55% | 4.909,00 |
| 03.11.2023 | 15,02 | 15,54 | 15,02 | 15,54 | 3,50% | 5.115,00 |
| 02.11.2023 | 15,05 | 15,10 | 15,00 | 15,02 | 0,10% | 10.602,00 |
| 01.11.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 0,13% | 2.221,00 |
| 31.10.2023 | 15,00 | 15,00 | 14,96 | 14,98 | -0,13% | 4.955,00 |
| 30.10.2023 | 15,00 | 15,00 | 14,78 | 15,00 | 0,67% | 8.156,00 |
| 27.10.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 1.743,00 |
| 26.10.2023 | 15,08 | 15,10 | 14,90 | 14,90 | -0,67% | 1.625,00 |
| 25.10.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 2.122,00 |
| 24.10.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 1.003,00 |
| 23.10.2023 | 14,86 | 15,00 | 14,86 | 15,00 | 0,11% | 943,00 |
| 20.10.2023 | 14,97 | 15,00 | 14,97 | 14,98 | 0,22% | 3.881,00 |
| 19.10.2023 | 15,00 | 15,00 | 14,93 | 14,95 | -0,33% | 1.306,00 |
| 18.10.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 2.067,00 |
| 17.10.2023 | 14,94 | 15,00 | 14,94 | 15,00 | 1,01% | 4.726,00 |
| 16.10.2023 | 15,05 | 15,05 | 14,85 | 14,85 | -1,66% | 4.212,00 |
| 13.10.2023 | 15,00 | 15,11 | 15,00 | 15,10 | 0,00% | 1.252,00 |
| 12.10.2023 | 15,10 | 15,10 | 15,00 | 15,10 | 0,07% | 3.204,00 |
| 11.10.2023 | 15,00 | 15,09 | 14,95 | 15,09 | -0,20% | 5.087,00 |
| 10.10.2023 | 15,00 | 15,16 | 15,00 | 15,12 | 0,80% | 6.000,00 |
| 09.10.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 5.000,00 |
| 06.10.2023 | 14,85 | 15,00 | 14,85 | 15,00 | 0,13% | 2.333,00 |
| 04.10.2023 | 15,00 | 15,00 | 14,71 | 14,98 | -0,13% | 8.131,00 |
| 03.10.2023 | 14,99 | 15,00 | 14,88 | 15,00 | 0,87% | 3.329,00 |
| 02.10.2023 | 15,07 | 15,35 | 14,71 | 14,87 | -2,11% | 12.679,00 |
| 29.09.2023 | 15,20 | 15,20 | 15,19 | 15,19 | -3,31% | 235,00 |
| 27.09.2023 | 15,71 | 15,71 | 15,71 | 15,71 | 2,01% | 100,00 |
| 26.09.2023 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 167,00 |
| 25.09.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 478,00 |
| 21.09.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -1,30% | 1.852,00 |
| 20.09.2023 | 15,70 | 15,70 | 15,70 | 15,70 | -0,23% | 685,00 |