15,640$
-1,82%
Echtzeit-Aktienkurs PG & E Corp.
Bid:
Ask:
Aktienkurse zur PG & E Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,00 | 16,03 | 15,52 | 15,64 | -1,82% | 47.900.936,00 |
| 05.06.2025 | 16,01 | 16,05 | 15,73 | 15,93 | -0,81% | 28.357.963,00 |
| 04.06.2025 | 16,51 | 16,57 | 16,03 | 16,06 | -2,90% | 31.471.999,00 |
| 03.06.2025 | 16,75 | 16,75 | 16,51 | 16,54 | -0,66% | 27.196.502,00 |
| 02.06.2025 | 16,75 | 16,80 | 16,34 | 16,65 | -1,36% | 15.694.288,00 |
| 30.05.2025 | 17,03 | 17,07 | 16,79 | 16,88 | -1,11% | 23.377.007,00 |
| 29.05.2025 | 16,85 | 17,10 | 16,75 | 17,07 | 1,01% | 8.925.158,00 |
| 28.05.2025 | 17,10 | 17,18 | 16,85 | 16,90 | -0,88% | 11.110.489,00 |
| 27.05.2025 | 17,27 | 17,28 | 16,97 | 17,05 | 0,00% | 17.576.724,00 |
| 23.05.2025 | 17,13 | 17,14 | 16,89 | 17,05 | 0,18% | 14.757.619,00 |
| 22.05.2025 | 17,17 | 17,27 | 17,01 | 17,02 | -2,18% | 16.301.080,00 |
| 21.05.2025 | 17,74 | 17,79 | 17,38 | 17,40 | -1,92% | 11.243.131,00 |
| 20.05.2025 | 17,72 | 17,86 | 17,69 | 17,74 | 0,00% | 10.311.402,00 |
| 19.05.2025 | 17,75 | 17,80 | 17,64 | 17,74 | -0,73% | 9.052.396,00 |
| 16.05.2025 | 17,42 | 17,95 | 17,42 | 17,87 | 3,06% | 15.624.381,00 |
| 15.05.2025 | 17,05 | 17,42 | 17,04 | 17,34 | 1,82% | 9.133.605,00 |
| 14.05.2025 | 16,97 | 17,09 | 16,70 | 17,03 | 0,41% | 13.338.825,00 |
| 13.05.2025 | 17,22 | 17,28 | 16,94 | 16,96 | -1,51% | 12.048.815,00 |
| 12.05.2025 | 17,28 | 17,35 | 17,04 | 17,22 | 0,53% | 11.572.024,00 |
| 09.05.2025 | 17,23 | 17,38 | 17,08 | 17,13 | -0,29% | 17.160.978,00 |
| 08.05.2025 | 17,23 | 17,47 | 17,17 | 17,18 | -0,12% | 8.676.389,00 |
| 07.05.2025 | 17,00 | 17,30 | 16,98 | 17,20 | 0,94% | 10.717.040,00 |
| 06.05.2025 | 16,88 | 17,17 | 16,77 | 17,04 | 0,71% | 14.617.489,00 |
| 05.05.2025 | 16,95 | 17,11 | 16,84 | 16,92 | -0,06% | 8.544.671,00 |
| 02.05.2025 | 16,69 | 17,05 | 16,68 | 16,93 | 1,56% | 12.955.498,00 |
| 01.05.2025 | 16,68 | 16,93 | 16,59 | 16,67 | 0,91% | 22.367.166,00 |
| 30.04.2025 | 17,29 | 17,34 | 16,32 | 16,52 | -4,78% | 23.805.941,00 |
| 29.04.2025 | 17,20 | 17,45 | 17,20 | 17,35 | 0,41% | 9.825.547,00 |
| 28.04.2025 | 17,17 | 17,31 | 16,99 | 17,28 | 0,82% | 9.932.931,00 |
| 25.04.2025 | 17,37 | 17,43 | 17,10 | 17,14 | -1,44% | 10.304.936,00 |
| 24.04.2025 | 17,71 | 17,78 | 17,11 | 17,39 | -0,86% | 15.162.031,00 |
| 23.04.2025 | 17,41 | 17,62 | 17,30 | 17,54 | 0,57% | 15.861.952,00 |
| 22.04.2025 | 17,03 | 17,48 | 17,03 | 17,44 | 3,56% | 14.587.323,00 |
| 21.04.2025 | 17,11 | 17,16 | 16,70 | 16,84 | -2,26% | 15.921.126,00 |
| 17.04.2025 | 17,29 | 17,49 | 17,22 | 17,23 | 0,29% | 15.360.318,00 |
| 16.04.2025 | 17,14 | 17,46 | 17,11 | 17,18 | 0,12% | 19.171.642,00 |
| 15.04.2025 | 17,08 | 17,27 | 17,07 | 17,16 | 0,59% | 10.913.937,00 |
| 14.04.2025 | 17,09 | 17,23 | 16,93 | 17,06 | 0,83% | 12.471.316,00 |
| 11.04.2025 | 16,50 | 17,07 | 16,30 | 16,92 | 2,73% | 11.379.473,00 |
| 10.04.2025 | 16,72 | 16,80 | 16,09 | 16,47 | -2,02% | 25.191.289,00 |
| 09.04.2025 | 15,61 | 16,89 | 15,47 | 16,81 | 5,46% | 29.478.846,00 |
| 08.04.2025 | 16,36 | 16,72 | 15,74 | 15,94 | -0,87% | 21.752.017,00 |
| 07.04.2025 | 16,06 | 16,52 | 15,59 | 16,08 | -2,19% | 21.872.632,00 |
| 04.04.2025 | 17,30 | 17,30 | 16,27 | 16,44 | -4,70% | 29.597.698,00 |
| 03.04.2025 | 17,40 | 17,51 | 17,18 | 17,25 | -1,03% | 25.296.815,00 |
| 02.04.2025 | 17,16 | 17,53 | 17,12 | 17,43 | 0,93% | 27.403.801,00 |
| 01.04.2025 | 17,16 | 17,33 | 17,00 | 17,27 | 0,52% | 11.954.468,00 |
| 31.03.2025 | 16,97 | 17,24 | 16,91 | 17,18 | 1,06% | 17.698.047,00 |
| 28.03.2025 | 17,19 | 17,20 | 16,94 | 17,00 | -0,87% | 15.054.335,00 |
| 27.03.2025 | 17,22 | 17,26 | 17,08 | 17,15 | -0,52% | 11.626.424,00 |
| 26.03.2025 | 17,03 | 17,38 | 17,00 | 17,24 | 1,06% | 12.133.765,00 |
| 25.03.2025 | 17,16 | 17,18 | 16,92 | 17,06 | -0,35% | 13.631.052,00 |
| 24.03.2025 | 16,94 | 17,29 | 16,89 | 17,12 | 1,42% | 11.023.553,00 |
| 21.03.2025 | 16,99 | 17,24 | 16,88 | 16,88 | -1,86% | 31.052.931,00 |
| 20.03.2025 | 17,06 | 17,24 | 16,96 | 17,20 | 0,64% | 13.292.015,00 |
| 19.03.2025 | 17,00 | 17,14 | 16,82 | 17,09 | -0,64% | 12.763.294,00 |
| 18.03.2025 | 17,03 | 17,22 | 16,95 | 17,20 | 0,53% | 14.845.980,00 |
| 17.03.2025 | 16,78 | 17,26 | 16,74 | 17,11 | 1,97% | 16.530.790,00 |
| 14.03.2025 | 16,45 | 16,84 | 16,43 | 16,78 | 2,32% | 14.094.903,00 |
| 13.03.2025 | 16,16 | 16,44 | 16,12 | 16,40 | 1,11% | 10.585.650,00 |
| 12.03.2025 | 16,10 | 16,41 | 15,97 | 16,22 | 0,19% | 13.010.200,00 |
| 11.03.2025 | 15,86 | 16,23 | 15,85 | 16,19 | 1,76% | 19.065.691,00 |
| 10.03.2025 | 16,02 | 16,08 | 15,57 | 15,91 | -0,38% | 23.828.307,00 |
| 07.03.2025 | 16,04 | 16,23 | 15,94 | 15,97 | -0,68% | 22.684.563,00 |
| 06.03.2025 | 16,25 | 16,26 | 15,89 | 16,08 | -1,89% | 23.448.411,00 |
| 05.03.2025 | 16,10 | 16,50 | 16,06 | 16,39 | 1,55% | 16.088.711,00 |
| 04.03.2025 | 16,42 | 16,47 | 16,13 | 16,14 | -1,77% | 14.482.550,00 |
| 03.03.2025 | 16,30 | 16,68 | 16,26 | 16,43 | 0,55% | 23.097.471,00 |
| 28.02.2025 | 16,05 | 16,47 | 16,03 | 16,34 | 2,90% | 31.814.773,00 |
| 27.02.2025 | 15,99 | 16,10 | 15,88 | 15,88 | -1,00% | 14.223.092,00 |
| 26.02.2025 | 16,02 | 16,17 | 15,87 | 16,04 | 0,69% | 13.065.074,00 |
| 25.02.2025 | 16,00 | 16,12 | 15,69 | 15,93 | -0,50% | 19.656.958,00 |
| 24.02.2025 | 16,07 | 16,13 | 15,81 | 16,01 | 0,13% | 17.938.607,00 |
| 21.02.2025 | 15,77 | 15,99 | 15,73 | 15,99 | 1,91% | 31.811.620,00 |
| 20.02.2025 | 15,68 | 15,82 | 15,60 | 15,69 | 0,19% | 13.654.052,00 |
| 19.02.2025 | 15,43 | 15,85 | 15,42 | 15,66 | 1,56% | 24.405.972,00 |
| 18.02.2025 | 15,32 | 15,43 | 15,14 | 15,42 | 0,85% | 24.686.260,00 |
| 14.02.2025 | 15,68 | 15,92 | 15,25 | 15,29 | -3,53% | 28.251.846,00 |
| 13.02.2025 | 16,05 | 16,21 | 15,71 | 15,85 | -1,12% | 23.307.634,00 |
| 12.02.2025 | 15,56 | 16,07 | 15,45 | 16,03 | 1,58% | 24.384.216,00 |
| 11.02.2025 | 15,54 | 15,80 | 15,43 | 15,78 | 0,83% | 17.305.326,00 |
| 10.02.2025 | 15,35 | 15,65 | 15,21 | 15,65 | 2,15% | 19.027.654,00 |
| 07.02.2025 | 15,61 | 15,65 | 15,31 | 15,32 | -1,79% | 19.332.985,00 |
| 06.02.2025 | 15,82 | 15,99 | 15,58 | 15,60 | -0,89% | 25.603.825,00 |
| 05.02.2025 | 15,40 | 15,80 | 15,19 | 15,74 | 3,69% | 27.008.713,00 |
| 04.02.2025 | 15,09 | 15,36 | 14,99 | 15,18 | 0,13% | 23.484.643,00 |
| 03.02.2025 | 15,49 | 15,51 | 15,12 | 15,16 | -3,13% | 39.244.414,00 |
| 31.01.2025 | 15,72 | 15,74 | 15,32 | 15,65 | -0,25% | 31.428.470,00 |
| 30.01.2025 | 15,95 | 16,04 | 15,52 | 15,69 | -0,63% | 21.693.798,00 |
| 29.01.2025 | 15,95 | 16,00 | 15,74 | 15,79 | -1,07% | 25.351.139,00 |
| 28.01.2025 | 16,36 | 16,37 | 15,78 | 15,96 | -2,03% | 23.956.869,00 |
| 27.01.2025 | 16,45 | 16,64 | 15,96 | 16,29 | -1,51% | 32.330.912,00 |
| 24.01.2025 | 16,20 | 16,60 | 16,17 | 16,54 | 1,85% | 20.632.602,00 |
| 23.01.2025 | 16,62 | 16,68 | 16,22 | 16,24 | -1,22% | 18.312.823,00 |
| 22.01.2025 | 17,24 | 17,34 | 16,37 | 16,44 | -4,97% | 29.123.214,00 |
| 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 |