17,300$
1,70%
Echtzeit-Aktienkurs PG & E Corp.
Bid:
Ask:
Aktienkurse zur PG & E Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 17,14 | 17,43 | 17,00 | 17,30 | 1,70% | 24.903.379,00 |
| 17.01.2025 | 16,99 | 17,27 | 16,88 | 17,01 | 0,35% | 25.732.340,00 |
| 16.01.2025 | 17,02 | 17,35 | 16,86 | 16,95 | 0,47% | 27.807.703,00 |
| 15.01.2025 | 16,55 | 17,48 | 16,53 | 16,87 | 4,01% | 46.103.191,00 |
| 14.01.2025 | 16,29 | 16,49 | 15,94 | 16,22 | 0,00% | 46.705.211,00 |
| 13.01.2025 | 17,36 | 17,45 | 16,18 | 16,22 | -5,53% | 65.603.803,00 |
| 10.01.2025 | 17,97 | 18,18 | 16,90 | 17,17 | -10,81% | 74.096.137,00 |
| 08.01.2025 | 19,83 | 19,86 | 18,77 | 19,25 | -3,65% | 34.090.538,00 |
| 07.01.2025 | 19,89 | 20,04 | 19,87 | 19,98 | 0,60% | 12.291.107,00 |
| 06.01.2025 | 20,41 | 20,44 | 19,78 | 19,86 | -2,65% | 18.230.273,00 |
| 03.01.2025 | 20,10 | 20,41 | 20,02 | 20,40 | 1,95% | 12.567.777,00 |
| 02.01.2025 | 20,23 | 20,34 | 19,87 | 20,01 | -0,84% | 11.048.137,00 |
| 31.12.2024 | 20,14 | 20,28 | 20,02 | 20,18 | 0,25% | 15.957.921,00 |
| 30.12.2024 | 20,05 | 20,17 | 19,95 | 20,13 | -0,05% | 8.942.107,00 |
| 27.12.2024 | 20,10 | 20,27 | 20,01 | 20,14 | -0,35% | 9.205.325,00 |
| 26.12.2024 | 20,17 | 20,22 | 20,05 | 20,21 | -0,05% | 4.379.976,00 |
| 24.12.2024 | 19,93 | 20,22 | 19,89 | 20,22 | 1,15% | 4.614.466,00 |
| 23.12.2024 | 19,77 | 20,01 | 19,59 | 19,99 | 0,86% | 10.422.370,00 |
| 20.12.2024 | 19,41 | 19,90 | 19,36 | 19,82 | 2,06% | 33.536.430,00 |
| 19.12.2024 | 19,35 | 19,71 | 19,29 | 19,42 | 1,15% | 16.142.215,00 |
| 18.12.2024 | 19,71 | 19,77 | 19,19 | 19,20 | -2,59% | 10.671.105,00 |
| 17.12.2024 | 19,65 | 19,89 | 19,39 | 19,71 | 0,56% | 13.931.875,00 |
| 16.12.2024 | 19,81 | 19,90 | 19,59 | 19,60 | -0,76% | 9.291.721,00 |
| 13.12.2024 | 19,85 | 19,94 | 19,71 | 19,75 | -0,85% | 11.149.123,00 |
| 12.12.2024 | 19,86 | 19,95 | 19,69 | 19,92 | 0,56% | 13.191.606,00 |
| 11.12.2024 | 19,96 | 20,03 | 19,67 | 19,81 | -0,35% | 10.786.506,00 |
| 10.12.2024 | 20,19 | 20,20 | 19,79 | 19,88 | -1,63% | 14.755.956,00 |
| 09.12.2024 | 20,22 | 20,43 | 20,06 | 20,21 | -0,59% | 13.529.260,00 |
| 06.12.2024 | 20,46 | 20,63 | 20,09 | 20,33 | -0,29% | 18.462.642,00 |
| 05.12.2024 | 20,71 | 20,81 | 20,25 | 20,39 | -0,63% | 22.736.129,00 |
| 04.12.2024 | 20,88 | 21,00 | 20,42 | 20,52 | -1,58% | 36.125.772,00 |
| 03.12.2024 | 20,95 | 21,20 | 20,74 | 20,85 | 1,46% | 74.244.146,00 |
| 02.12.2024 | 20,70 | 20,86 | 20,09 | 20,55 | -4,99% | 51.401.941,00 |
| 29.11.2024 | 21,63 | 21,72 | 21,57 | 21,63 | 0,00% | 5.207.761,00 |
| 27.11.2024 | 21,55 | 21,72 | 21,47 | 21,63 | 0,56% | 8.786.392,00 |
| 26.11.2024 | 21,29 | 21,56 | 21,18 | 21,51 | 1,51% | 11.182.720,00 |
| 25.11.2024 | 21,44 | 21,50 | 21,04 | 21,19 | -0,84% | 18.149.002,00 |
| 22.11.2024 | 21,33 | 21,45 | 21,16 | 21,37 | 1,28% | 11.796.980,00 |
| 20.11.2024 | 21,00 | 21,29 | 20,96 | 21,10 | 0,48% | 11.549.233,00 |
| 19.11.2024 | 20,95 | 21,13 | 20,90 | 21,00 | -0,19% | 15.398.258,00 |
| 18.11.2024 | 20,94 | 21,19 | 20,90 | 21,04 | 0,00% | 12.477.279,00 |
| 15.11.2024 | 20,90 | 21,12 | 20,83 | 21,04 | 0,24% | 21.766.357,00 |
| 14.11.2024 | 21,28 | 21,38 | 20,88 | 20,99 | -1,36% | 10.024.638,00 |
| 13.11.2024 | 21,26 | 21,51 | 21,13 | 21,28 | 0,42% | 15.053.550,00 |
| 12.11.2024 | 21,08 | 21,30 | 21,03 | 21,19 | 0,47% | 10.045.386,00 |
| 11.11.2024 | 20,64 | 21,15 | 20,58 | 21,09 | 2,38% | 11.786.382,00 |
| 08.11.2024 | 20,34 | 20,71 | 20,21 | 20,60 | 1,18% | 15.092.503,00 |
| 07.11.2024 | 20,33 | 20,53 | 19,90 | 20,36 | 0,54% | 14.348.755,00 |
| 06.11.2024 | 20,27 | 20,47 | 20,10 | 20,25 | 0,05% | 18.204.884,00 |
| 05.11.2024 | 19,98 | 20,27 | 19,79 | 20,24 | 1,45% | 7.843.017,00 |
| 04.11.2024 | 20,04 | 20,18 | 19,81 | 19,95 | -0,45% | 8.376.645,00 |
| 01.11.2024 | 20,22 | 20,38 | 19,99 | 20,04 | -0,89% | 10.001.346,00 |
| 31.10.2024 | 20,15 | 20,43 | 20,14 | 20,22 | 0,15% | 11.287.526,00 |
| 30.10.2024 | 20,17 | 20,32 | 20,14 | 20,19 | 0,35% | 7.518.985,00 |
| 29.10.2024 | 20,40 | 20,43 | 20,06 | 20,12 | -1,90% | 6.491.861,00 |
| 28.10.2024 | 20,44 | 20,60 | 20,40 | 20,51 | 0,74% | 5.618.116,00 |
| 25.10.2024 | 20,93 | 20,93 | 20,33 | 20,36 | -1,55% | 6.521.875,00 |
| 24.10.2024 | 20,64 | 20,81 | 20,52 | 20,68 | 0,49% | 9.215.635,00 |
| 23.10.2024 | 20,49 | 20,60 | 20,33 | 20,58 | 0,05% | 8.292.356,00 |
| 22.10.2024 | 20,26 | 20,67 | 20,24 | 20,57 | 1,08% | 7.705.769,00 |
| 21.10.2024 | 20,48 | 20,65 | 20,28 | 20,35 | -0,15% | 9.248.951,00 |
| 18.10.2024 | 20,34 | 20,39 | 20,17 | 20,38 | 0,49% | 6.360.426,00 |
| 17.10.2024 | 20,59 | 20,61 | 20,16 | 20,28 | -1,12% | 8.547.261,00 |
| 16.10.2024 | 20,40 | 20,54 | 20,18 | 20,51 | 0,49% | 9.514.626,00 |
| 15.10.2024 | 20,39 | 20,55 | 20,21 | 20,41 | 0,84% | 12.967.347,00 |
| 14.10.2024 | 19,82 | 20,31 | 19,76 | 20,24 | 3,11% | 11.099.218,00 |
| 11.10.2024 | 19,55 | 19,71 | 19,52 | 19,63 | 0,41% | 5.833.147,00 |
| 10.10.2024 | 19,61 | 19,78 | 19,45 | 19,55 | -0,05% | 7.043.464,00 |
| 09.10.2024 | 19,67 | 19,69 | 19,54 | 19,56 | -0,46% | 14.869.087,00 |
| 08.10.2024 | 19,83 | 19,83 | 19,60 | 19,65 | -0,30% | 6.724.669,00 |
| 07.10.2024 | 19,60 | 19,92 | 19,60 | 19,71 | 0,00% | 14.524.407,00 |
| 04.10.2024 | 19,35 | 19,74 | 19,31 | 19,71 | 1,13% | 11.549.944,00 |
| 03.10.2024 | 19,98 | 19,99 | 19,44 | 19,49 | -2,11% | 10.806.384,00 |
| 02.10.2024 | 19,67 | 19,95 | 19,67 | 19,91 | 0,40% | 11.782.227,00 |
| 01.10.2024 | 19,77 | 19,90 | 19,69 | 19,83 | 0,30% | 7.113.346,00 |
| 30.09.2024 | 19,92 | 19,93 | 19,65 | 19,77 | -0,25% | 9.286.459,00 |
| 27.09.2024 | 19,84 | 19,89 | 19,72 | 19,82 | 0,30% | 5.892.421,00 |
| 26.09.2024 | 19,86 | 19,95 | 19,67 | 19,76 | -0,65% | 6.970.891,00 |
| 25.09.2024 | 19,91 | 19,96 | 19,73 | 19,89 | 0,35% | 11.506.151,00 |
| 24.09.2024 | 19,82 | 20,13 | 19,80 | 19,82 | -1,05% | 21.091.995,00 |
| 23.09.2024 | 20,09 | 20,15 | 19,92 | 20,03 | -0,25% | 20.999.345,00 |
| 20.09.2024 | 19,71 | 20,12 | 19,66 | 20,08 | 2,45% | 30.548.109,00 |
| 19.09.2024 | 19,45 | 19,74 | 19,42 | 19,60 | 0,46% | 25.061.236,00 |
| 18.09.2024 | 19,89 | 19,89 | 19,38 | 19,51 | -1,76% | 23.407.029,00 |
| 17.09.2024 | 20,05 | 20,07 | 19,84 | 19,86 | -0,75% | 8.127.872,00 |
| 16.09.2024 | 19,90 | 20,17 | 19,77 | 20,01 | 1,21% | 12.190.273,00 |
| 13.09.2024 | 19,70 | 19,82 | 19,62 | 19,77 | 0,51% | 11.349.920,00 |
| 12.09.2024 | 19,76 | 19,83 | 19,62 | 19,67 | 0,10% | 17.643.359,00 |
| 11.09.2024 | 19,65 | 19,70 | 19,39 | 19,65 | 0,00% | 11.246.404,00 |
| 10.09.2024 | 19,85 | 20,03 | 19,26 | 19,65 | -0,81% | 22.699.303,00 |
| 09.09.2024 | 20,06 | 20,12 | 19,62 | 19,81 | -1,34% | 20.746.301,00 |
| 06.09.2024 | 20,62 | 20,64 | 20,07 | 20,08 | -2,52% | 18.933.320,00 |
| 05.09.2024 | 20,64 | 20,65 | 20,40 | 20,60 | 0,83% | 16.879.429,00 |
| 04.09.2024 | 20,00 | 20,53 | 19,95 | 20,43 | 2,46% | 22.115.060,00 |
| 03.09.2024 | 19,70 | 20,06 | 19,65 | 19,94 | 1,22% | 13.596.452,00 |
| 30.08.2024 | 19,63 | 19,74 | 19,49 | 19,70 | 0,51% | 16.696.039,00 |
| 29.08.2024 | 18,98 | 19,85 | 18,96 | 19,60 | 3,59% | 27.750.850,00 |
| 28.08.2024 | 18,93 | 19,02 | 18,85 | 18,92 | 0,11% | 6.327.413,00 |
| 27.08.2024 | 18,97 | 19,08 | 18,85 | 18,90 | -0,74% | 7.161.549,00 |
| 26.08.2024 | 18,87 | 19,11 | 18,83 | 19,04 | 1,28% | 11.552.862,00 |