Echtzeit-Aktienkurs Southern California Edison Company
Bid:
Ask:
Aktienkurse zur Southern California Edison Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2020 | 25,54 | 25,54 | 25,54 | 25,54 | 0,00% | 400,00 |
| 21.09.2020 | 25,54 | 25,54 | 25,54 | 25,54 | 0,08% | 604,00 |
| 04.09.2020 | 25,52 | 25,52 | 25,52 | 25,52 | 0,00% | 100,00 |
| 03.09.2020 | 25,52 | 25,52 | 25,52 | 25,52 | 0,04% | 1.314,00 |
| 02.09.2020 | 25,51 | 25,51 | 25,51 | 25,51 | 0,08% | 882,00 |
| 01.09.2020 | 25,49 | 25,49 | 25,49 | 25,49 | -0,08% | 2.718,00 |
| 28.08.2020 | 25,50 | 25,52 | 25,50 | 25,51 | 15,64% | 4.165,00 |
| 18.06.2020 | 22,06 | 22,06 | 22,06 | 22,06 | -7,92% | 100,00 |
| 11.02.2020 | 23,96 | 23,96 | 23,96 | 23,96 | 0,26% | 300,00 |
| 10.02.2020 | 24,00 | 24,00 | 23,90 | 23,90 | 3,89% | 311,00 |
| 07.02.2020 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 200,00 |
| 06.02.2020 | 23,09 | 23,09 | 23,00 | 23,00 | -0,89% | 450,00 |
| 05.02.2020 | 23,21 | 23,21 | 23,21 | 23,21 | -0,55% | 100,00 |
| 04.02.2020 | 23,97 | 23,97 | 23,34 | 23,34 | -0,70% | 1.248,00 |
| 28.01.2020 | 22,70 | 23,50 | 22,70 | 23,50 | 2,17% | 71,00 |
| 24.01.2020 | 23,00 | 23,00 | 23,00 | 23,00 | -0,09% | 1,00 |
| 21.01.2020 | 23,02 | 23,02 | 23,02 | 23,02 | -2,04% | 72,00 |
| 15.01.2020 | 23,53 | 23,53 | 23,50 | 23,50 | -0,42% | 1.135,00 |
| 14.01.2020 | 23,61 | 23,61 | 23,60 | 23,60 | -1,67% | 250,00 |
| 10.01.2020 | 24,09 | 24,09 | 23,51 | 24,00 | 0,66% | 50,00 |
| 09.01.2020 | 23,51 | 23,84 | 23,51 | 23,84 | 2,42% | 200,00 |
| 07.01.2020 | 23,28 | 23,28 | 23,28 | 23,28 | -1,98% | 368,00 |
| 06.01.2020 | 23,25 | 23,75 | 23,25 | 23,75 | 1,06% | 8.937,00 |
| 03.01.2020 | 23,70 | 23,80 | 23,50 | 23,50 | -2,77% | 2.623,00 |
| 02.01.2020 | 23,00 | 24,17 | 23,00 | 24,17 | 6,62% | 643,00 |
| 30.12.2019 | 22,86 | 22,87 | 22,50 | 22,67 | -1,48% | 51,00 |
| 27.12.2019 | 22,00 | 23,01 | 22,00 | 23,01 | 7,12% | 8.148,00 |
| 26.12.2019 | 21,25 | 21,52 | 21,25 | 21,48 | -2,67% | 655,00 |
| 23.12.2019 | 22,48 | 22,50 | 22,07 | 22,07 | 0,64% | 561,00 |
| 20.12.2019 | 21,93 | 21,93 | 21,93 | 21,93 | -4,81% | 110,00 |
| 19.12.2019 | 22,21 | 23,04 | 22,21 | 23,04 | 1,54% | 2.800,00 |
| 18.12.2019 | 23,47 | 23,47 | 22,60 | 22,69 | 3,40% | 1.200,00 |
| 17.12.2019 | 22,30 | 22,38 | 21,94 | 21,94 | -0,91% | 580,00 |
| 16.12.2019 | 21,45 | 22,14 | 21,45 | 22,14 | 1,11% | 4.850,00 |
| 13.12.2019 | 22,00 | 22,00 | 21,90 | 21,90 | -0,33% | 465,00 |
| 11.12.2019 | 22,00 | 22,00 | 21,55 | 21,97 | 1,03% | 1.475,00 |
| 10.12.2019 | 21,99 | 22,25 | 21,75 | 21,75 | -1,14% | 9.162,00 |
| 04.12.2019 | 20,92 | 22,00 | 20,89 | 22,00 | 4,72% | 2.725,00 |
| 03.12.2019 | 21,50 | 21,50 | 20,53 | 21,01 | 3,56% | 8.461,00 |
| 02.12.2019 | 20,40 | 21,00 | 20,08 | 20,29 | 1,12% | 4.853,00 |
| 26.11.2019 | 20,56 | 20,60 | 20,06 | 20,06 | -0,94% | 1.442,00 |
| 25.11.2019 | 19,96 | 20,25 | 19,96 | 20,25 | -0,98% | 515,00 |
| 22.11.2019 | 20,45 | 20,45 | 20,45 | 20,45 | 4,37% | 277,00 |
| 21.11.2019 | 19,62 | 19,71 | 19,57 | 19,59 | -4,70% | 748,00 |
| 20.11.2019 | 20,56 | 20,56 | 20,56 | 20,56 | 0,00% | 105,00 |
| 19.11.2019 | 20,56 | 20,56 | 20,56 | 20,56 | -0,20% | 100,00 |
| 15.11.2019 | 20,15 | 20,60 | 20,15 | 20,60 | 1,98% | 549,00 |
| 14.11.2019 | 20,25 | 20,25 | 20,00 | 20,20 | 1,00% | 4.825,00 |
| 13.11.2019 | 20,05 | 20,05 | 19,32 | 20,00 | -0,25% | 2.540,00 |
| 12.11.2019 | 20,07 | 20,07 | 20,05 | 20,05 | 0,00% | 250,00 |
| 08.11.2019 | 20,05 | 20,05 | 20,05 | 20,05 | -2,20% | 1.300,00 |
| 06.11.2019 | 20,01 | 20,50 | 20,01 | 20,50 | -0,19% | 1.100,00 |
| 05.11.2019 | 20,02 | 20,54 | 20,02 | 20,54 | -1,16% | 1.153,00 |
| 04.11.2019 | 21,00 | 21,00 | 20,78 | 20,78 | 0,39% | 204,00 |
| 01.11.2019 | 20,47 | 20,70 | 20,47 | 20,70 | -0,91% | 651,00 |
| 31.10.2019 | 21,00 | 21,00 | 19,54 | 20,89 | 1,75% | 2.490,00 |
| 29.10.2019 | 20,64 | 20,64 | 20,53 | 20,53 | 3,32% | 552,00 |
| 28.10.2019 | 19,97 | 19,97 | 19,69 | 19,87 | -0,50% | 3.276,00 |
| 25.10.2019 | 19,97 | 19,97 | 19,97 | 19,97 | -2,11% | 360,00 |
| 23.10.2019 | 20,36 | 20,40 | 20,24 | 20,40 | -2,35% | 850,00 |
| 22.10.2019 | 20,40 | 20,89 | 20,40 | 20,89 | -0,24% | 912,00 |
| 21.10.2019 | 20,88 | 20,94 | 20,88 | 20,94 | 2,65% | 500,00 |
| 18.10.2019 | 20,21 | 20,40 | 20,00 | 20,40 | -2,86% | 1.465,00 |
| 15.10.2019 | 21,00 | 21,00 | 21,00 | 21,00 | 1,39% | 104,00 |
| 11.10.2019 | 20,72 | 21,00 | 20,71 | 20,71 | -0,18% | 1.625,00 |
| 09.10.2019 | 20,70 | 20,75 | 20,70 | 20,75 | 0,22% | 493,00 |
| 08.10.2019 | 20,70 | 20,70 | 20,70 | 20,70 | 0,02% | 218,00 |
| 07.10.2019 | 20,70 | 20,70 | 20,70 | 20,70 | -0,59% | 530,00 |
| 03.10.2019 | 20,68 | 21,14 | 20,68 | 20,82 | -1,41% | 1.272,00 |
| 02.10.2019 | 21,12 | 21,12 | 21,12 | 21,12 | 0,17% | 331,00 |
| 01.10.2019 | 21,09 | 21,09 | 21,09 | 21,09 | -1,33% | 100,00 |
| 30.09.2019 | 21,37 | 21,37 | 21,37 | 21,37 | -0,87% | 132,00 |
| 27.09.2019 | 21,56 | 21,56 | 21,56 | 21,56 | 4,64% | 100,00 |
| 24.09.2019 | 20,60 | 20,60 | 20,50 | 20,60 | 0,10% | 850,00 |
| 23.09.2019 | 20,93 | 20,93 | 20,37 | 20,58 | -1,34% | 5.898,00 |
| 19.09.2019 | 20,86 | 20,86 | 20,86 | 20,86 | -4,10% | 2.040,00 |
| 17.09.2019 | 21,75 | 21,75 | 21,75 | 21,75 | 2,59% | 458,00 |
| 12.09.2019 | 20,61 | 21,20 | 20,61 | 21,20 | -2,43% | 2.340,00 |
| 11.09.2019 | 21,75 | 21,75 | 21,50 | 21,73 | 0,38% | 924,00 |
| 10.09.2019 | 21,65 | 21,65 | 21,65 | 21,65 | -0,48% | 205,00 |
| 09.09.2019 | 21,50 | 21,75 | 21,25 | 21,75 | 3,57% | 1.700,00 |
| 05.09.2019 | 21,00 | 21,00 | 21,00 | 21,00 | -1,18% | 342,00 |
| 04.09.2019 | 21,75 | 21,75 | 21,15 | 21,25 | 3,76% | 689,00 |
| 03.09.2019 | 20,48 | 20,48 | 20,48 | 20,48 | -0,01% | 646,00 |
| 29.08.2019 | 20,48 | 20,48 | 20,48 | 20,48 | -1,29% | 102,00 |
| 28.08.2019 | 21,24 | 21,24 | 20,75 | 20,75 | 2,57% | 600,00 |
| 26.08.2019 | 21,75 | 21,75 | 20,23 | 20,23 | -1,70% | 472,00 |
| 22.08.2019 | 20,58 | 20,58 | 20,58 | 20,58 | 0,10% | 100,00 |
| 21.08.2019 | 20,56 | 20,56 | 20,56 | 20,56 | 3,48% | 100,00 |
| 20.08.2019 | 19,87 | 19,87 | 19,87 | 19,87 | -3,08% | 100,00 |
| 19.08.2019 | 20,49 | 20,61 | 20,45 | 20,50 | 1,54% | 555,00 |
| 16.08.2019 | 20,30 | 20,30 | 20,19 | 20,19 | 0,60% | 1.005,00 |
| 15.08.2019 | 20,25 | 20,25 | 19,48 | 20,07 | -2,62% | 2.956,00 |
| 12.08.2019 | 20,61 | 20,61 | 20,61 | 20,61 | -0,01% | 800,00 |
| 09.08.2019 | 20,61 | 20,61 | 20,61 | 20,61 | 0,80% | 217,00 |
| 07.08.2019 | 20,46 | 20,47 | 20,45 | 20,45 | -0,05% | 2.714,00 |
| 06.08.2019 | 20,45 | 20,46 | 20,45 | 20,46 | 0,10% | 1.540,00 |
| 05.08.2019 | 20,45 | 20,45 | 20,44 | 20,44 | -0,39% | 1.498,00 |
| 02.08.2019 | 20,52 | 20,52 | 20,52 | 20,52 | -2,52% | 184,00 |
| 01.08.2019 | 21,05 | 21,05 | 21,05 | 21,05 | 1,69% | 400,00 |