Echtzeit-Aktienkurs Pacific Gas and Electric Company
Bid:
Ask:
Aktienkurse zur Pacific Gas and Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -0,60% | 100,00 |
| 13.12.2024 | 18,24 | 18,25 | 18,20 | 18,25 | 1,55% | 1.243,00 |
| 12.12.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -2,07% | 1.302,00 |
| 10.12.2024 | 18,33 | 18,35 | 18,22 | 18,35 | 2,17% | 588,00 |
| 05.12.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 0,56% | 100,00 |
| 03.12.2024 | 17,86 | 18,16 | 17,77 | 17,86 | -2,78% | 1.070,00 |
| 26.11.2024 | 18,25 | 18,37 | 18,25 | 18,37 | 0,00% | 466,00 |
| 21.11.2024 | 18,37 | 18,37 | 18,37 | 18,37 | 2,06% | 101,00 |
| 20.11.2024 | 17,48 | 18,00 | 17,48 | 18,00 | -0,23% | 1.405,00 |
| 15.11.2024 | 18,46 | 18,46 | 18,04 | 18,04 | -2,27% | 862,00 |
| 14.11.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -0,05% | 300,00 |
| 13.11.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -0,16% | 150,00 |
| 06.11.2024 | 18,50 | 18,50 | 18,05 | 18,50 | -1,33% | 382,00 |
| 01.11.2024 | 18,76 | 18,76 | 18,72 | 18,75 | -0,79% | 1.803,00 |
| 29.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,27% | 2.004,00 |
| 25.10.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | 343,00 |
| 18.10.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | 919,00 |
| 16.10.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -0,42% | 2.058,00 |
| 15.10.2024 | 18,93 | 18,93 | 18,93 | 18,93 | -0,02% | 243,00 |
| 10.10.2024 | 18,93 | 18,93 | 18,93 | 18,93 | 2,06% | 201,00 |
| 07.10.2024 | 18,60 | 18,65 | 18,50 | 18,55 | -0,38% | 2.813,00 |
| 04.10.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -0,10% | 204,00 |
| 01.10.2024 | 18,64 | 18,64 | 18,64 | 18,64 | 0,64% | 157,00 |
| 30.09.2024 | 18,52 | 18,52 | 18,52 | 18,52 | 0,11% | 104,00 |
| 27.09.2024 | 18,75 | 18,75 | 18,50 | 18,50 | -0,72% | 1.776,00 |
| 26.09.2024 | 18,64 | 18,64 | 18,64 | 18,64 | -0,82% | 245,00 |
| 24.09.2024 | 18,60 | 18,79 | 18,60 | 18,79 | 1,57% | 1.017,00 |
| 20.09.2024 | 18,13 | 18,50 | 18,13 | 18,50 | 0,00% | 788,00 |
| 18.09.2024 | 18,70 | 18,70 | 18,50 | 18,50 | -2,19% | 2.426,00 |
| 17.09.2024 | 18,92 | 18,92 | 18,92 | 18,92 | 3,59% | 1.127,00 |
| 16.09.2024 | 18,28 | 18,28 | 18,26 | 18,26 | 0,33% | 666,00 |
| 13.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,89% | 590,00 |
| 11.09.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 0,00% | 264,00 |
| 10.09.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -0,02% | 129,00 |
| 06.09.2024 | 17,95 | 18,04 | 17,95 | 18,04 | 0,24% | 2.605,00 |
| 05.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 3,63% | 414,00 |
| 03.09.2024 | 17,73 | 18,28 | 17,37 | 17,37 | 0,35% | 1.257,00 |
| 29.08.2024 | 17,31 | 17,31 | 17,31 | 17,31 | 0,06% | 532,00 |
| 27.08.2024 | 17,53 | 17,53 | 17,30 | 17,30 | 0,12% | 650,00 |
| 26.08.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -0,12% | 364,00 |
| 23.08.2024 | 17,42 | 17,50 | 17,20 | 17,30 | -0,57% | 1.901,00 |
| 21.08.2024 | 17,47 | 17,47 | 17,40 | 17,40 | 2,79% | 849,00 |
| 19.08.2024 | 17,00 | 17,00 | 16,93 | 16,93 | -1,24% | 684,00 |
| 16.08.2024 | 17,10 | 17,14 | 16,99 | 17,14 | 0,82% | 1.472,00 |
| 15.08.2024 | 16,79 | 17,00 | 16,79 | 17,00 | 1,19% | 2.115,00 |
| 12.08.2024 | 16,97 | 17,00 | 16,80 | 16,80 | -1,18% | 300,00 |
| 09.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 102,00 |