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 | 16,28 | 16,28 | 16,28 | 16,28 | 2,02% | 1.003,00 |
| 18.08.2025 | 15,86 | 16,14 | 15,86 | 15,96 | -1,72% | 1.119,00 |
| 15.08.2025 | 15,66 | 16,24 | 15,66 | 16,24 | 3,52% | 4.144,00 |
| 14.08.2025 | 15,69 | 15,69 | 15,69 | 15,69 | -3,32% | 216,00 |
| 12.08.2025 | 16,23 | 16,23 | 16,23 | 16,23 | 1,41% | 503,00 |
| 11.08.2025 | 16,02 | 16,02 | 15,99 | 16,00 | -0,12% | 848,00 |
| 07.08.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 1,39% | 124,00 |
| 05.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 700,00 |
| 04.08.2025 | 15,85 | 16,00 | 15,85 | 16,00 | 1,27% | 706,00 |
| 01.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,94% | 2.324,00 |
| 29.07.2025 | 15,73 | 15,95 | 15,73 | 15,95 | 1,44% | 891,00 |
| 24.07.2025 | 15,94 | 15,94 | 15,72 | 15,72 | 0,79% | 793,00 |
| 17.07.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -0,64% | 1.063,00 |
| 16.07.2025 | 16,08 | 16,08 | 15,70 | 15,70 | -1,10% | 2.122,00 |
| 15.07.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -1,84% | 198,00 |
| 14.07.2025 | 16,17 | 16,17 | 16,17 | 16,17 | 4,53% | 395,00 |
| 11.07.2025 | 15,82 | 15,82 | 15,47 | 15,47 | -1,33% | 269,00 |
| 09.07.2025 | 15,68 | 15,68 | 15,64 | 15,68 | 0,84% | 673,00 |
| 08.07.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,65% | 139,00 |
| 07.07.2025 | 15,20 | 15,50 | 15,20 | 15,45 | -1,12% | 3.540,00 |
| 03.07.2025 | 15,15 | 15,85 | 15,15 | 15,63 | 3,41% | 9.257,00 |
| 02.07.2025 | 15,06 | 15,55 | 15,06 | 15,11 | 0,73% | 6.900,00 |
| 01.07.2025 | 15,45 | 15,45 | 15,00 | 15,00 | -2,53% | 4.688,00 |
| 30.06.2025 | 15,39 | 15,39 | 15,39 | 15,39 | -1,28% | 172,00 |
| 27.06.2025 | 15,70 | 15,70 | 15,45 | 15,59 | 1,30% | 2.880,00 |
| 25.06.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 0,92% | 163,00 |
| 24.06.2025 | 15,22 | 15,25 | 15,18 | 15,25 | -0,29% | 2.993,00 |
| 23.06.2025 | 15,90 | 15,90 | 15,30 | 15,30 | 0,63% | 475,00 |
| 20.06.2025 | 15,50 | 15,50 | 15,06 | 15,20 | -3,18% | 15.282,00 |
| 12.06.2025 | 15,69 | 15,70 | 15,51 | 15,70 | 0,01% | 2.996,00 |
| 11.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,23% | 2.279,00 |
| 09.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,22% | 246,00 |
| 06.06.2025 | 15,51 | 15,67 | 15,50 | 15,55 | 0,44% | 6.977,00 |
| 05.06.2025 | 15,55 | 16,05 | 15,48 | 15,48 | -3,24% | 9.067,00 |
| 30.05.2025 | 15,08 | 16,00 | 15,05 | 16,00 | 0,36% | 1.144,00 |
| 28.05.2025 | 16,00 | 16,00 | 15,94 | 15,94 | -2,07% | 2.110,00 |
| 21.05.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 1,61% | 309,00 |
| 19.05.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,95% | 304,00 |
| 16.05.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -2,32% | 438,00 |
| 15.05.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 0,98% | 281,00 |
| 14.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 414,00 |
| 06.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | 310,00 |
| 05.05.2025 | 16,00 | 16,00 | 15,99 | 16,00 | -2,15% | 1.145,00 |
| 02.05.2025 | 16,00 | 16,35 | 16,00 | 16,35 | -1,26% | 981,00 |
| 01.05.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 3,50% | 100,00 |
| 30.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,97% | 107,00 |
| 28.04.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -1,83% | 101,00 |
| 24.04.2025 | 16,50 | 16,63 | 16,50 | 16,63 | 0,88% | 5.023,00 |
| 23.04.2025 | 16,06 | 16,50 | 16,06 | 16,48 | -3,06% | 909,00 |
| 22.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,97% | 436,00 |
| 15.04.2025 | 16,57 | 16,57 | 16,51 | 16,51 | 1,26% | 1.109,00 |
| 09.04.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 1,27% | 365,00 |
| 08.04.2025 | 15,80 | 16,47 | 15,80 | 16,10 | -4,17% | 1.896,00 |
| 07.04.2025 | 16,80 | 16,80 | 16,00 | 16,80 | 0,68% | 3.567,00 |
| 31.03.2025 | 16,69 | 16,69 | 16,69 | 16,69 | 4,11% | 207,00 |
| 28.03.2025 | 16,10 | 16,10 | 16,01 | 16,03 | -3,45% | 4.169,00 |
| 27.03.2025 | 16,60 | 16,82 | 16,60 | 16,60 | 0,00% | 1.415,00 |
| 26.03.2025 | 16,56 | 16,60 | 16,56 | 16,60 | -2,52% | 1.052,00 |
| 21.03.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 3,21% | 471,00 |
| 19.03.2025 | 16,59 | 16,59 | 16,16 | 16,50 | 0,00% | 4.120,00 |
| 18.03.2025 | 16,56 | 16,56 | 16,50 | 16,50 | -2,94% | 1.340,00 |
| 17.03.2025 | 16,76 | 17,00 | 16,76 | 17,00 | -0,18% | 600,00 |
| 13.03.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 0,00% | 101,00 |
| 12.03.2025 | 16,62 | 17,03 | 16,62 | 17,03 | 2,15% | 1.110,00 |
| 11.03.2025 | 16,75 | 16,75 | 16,33 | 16,67 | -2,11% | 2.887,00 |
| 10.03.2025 | 16,75 | 17,03 | 16,75 | 17,03 | 1,52% | 1.307,00 |
| 07.03.2025 | 17,00 | 17,00 | 16,78 | 16,78 | -1,50% | 1.686,00 |
| 05.03.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 4,16% | 197,00 |
| 03.03.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -1,80% | 300,00 |
| 28.02.2025 | 16,83 | 16,85 | 16,65 | 16,65 | -1,19% | 2.253,00 |
| 27.02.2025 | 16,45 | 16,95 | 16,45 | 16,85 | 3,37% | 4.310,00 |
| 26.02.2025 | 16,50 | 16,52 | 16,11 | 16,30 | -2,45% | 6.205,00 |
| 25.02.2025 | 16,72 | 16,72 | 16,71 | 16,71 | 0,06% | 301,00 |
| 24.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | 2.003,00 |
| 19.02.2025 | 16,36 | 16,50 | 16,36 | 16,50 | 2,42% | 2.316,00 |
| 18.02.2025 | 16,56 | 16,56 | 16,11 | 16,11 | -3,42% | 378,00 |
| 11.02.2025 | 16,50 | 16,68 | 16,50 | 16,68 | -0,12% | 1.438,00 |
| 10.02.2025 | 16,74 | 16,89 | 16,62 | 16,70 | 0,42% | 3.428,00 |
| 07.02.2025 | 16,63 | 16,63 | 16,63 | 16,63 | -1,66% | 200,00 |
| 05.02.2025 | 16,05 | 16,91 | 16,05 | 16,91 | 5,17% | 8.981,00 |
| 04.02.2025 | 16,47 | 16,47 | 16,08 | 16,08 | -3,14% | 490,00 |
| 30.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 100,00 |
| 29.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,30% | 254,00 |
| 28.01.2025 | 16,60 | 16,60 | 16,55 | 16,55 | -0,84% | 837,00 |
| 27.01.2025 | 16,60 | 16,69 | 16,19 | 16,69 | 0,54% | 10.320,00 |
| 23.01.2025 | 16,75 | 16,75 | 16,60 | 16,60 | -0,30% | 1.176,00 |
| 22.01.2025 | 16,50 | 16,65 | 16,50 | 16,65 | -1,94% | 705,00 |
| 17.01.2025 | 16,85 | 16,98 | 16,85 | 16,98 | 0,59% | 612,00 |
| 15.01.2025 | 16,83 | 16,88 | 16,58 | 16,88 | 1,99% | 1.225,00 |
| 14.01.2025 | 16,45 | 16,84 | 16,10 | 16,55 | -1,55% | 1.490,00 |
| 13.01.2025 | 17,03 | 17,03 | 16,81 | 16,81 | -1,41% | 1.000,00 |
| 10.01.2025 | 17,07 | 17,18 | 17,03 | 17,05 | -3,56% | 2.103,00 |
| 07.01.2025 | 17,51 | 17,68 | 17,51 | 17,68 | -1,12% | 350,00 |
| 06.01.2025 | 17,50 | 17,88 | 17,50 | 17,88 | -0,67% | 1.700,00 |
| 30.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,44% | 236,00 |
| 24.12.2024 | 18,08 | 18,08 | 18,08 | 18,08 | 1,86% | 100,00 |
| 23.12.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,00% | 688,00 |
| 20.12.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -1,17% | 100,00 |
| 19.12.2024 | 18,13 | 18,13 | 17,96 | 17,96 | -0,94% | 609,00 |
| 18.12.2024 | 18,14 | 18,14 | 18,13 | 18,13 | -0,06% | 276,00 |