18,170$
-0,06%
Echtzeit-Aktienkurs PG & E Corp.
Bid:
Ask:
Aktienkurse zur PG & E Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,08 | 18,64 | 17,92 | 18,17 | -0,06% | 20.833.809,00 |
| 06.03.2026 | 18,03 | 18,21 | 17,93 | 18,18 | 0,28% | 23.076.236,00 |
| 05.03.2026 | 18,65 | 18,70 | 17,97 | 18,13 | -3,97% | 38.023.854,00 |
| 04.03.2026 | 18,97 | 19,01 | 18,83 | 18,88 | -0,21% | 19.560.389,00 |
| 03.03.2026 | 18,75 | 19,12 | 18,52 | 18,92 | -0,99% | 18.476.064,00 |
| 02.03.2026 | 19,00 | 19,16 | 18,79 | 19,11 | 0,58% | 18.084.497,00 |
| 27.02.2026 | 18,84 | 19,09 | 18,78 | 19,00 | 0,64% | 25.267.994,00 |
| 26.02.2026 | 18,72 | 18,88 | 18,60 | 18,88 | 1,23% | 18.975.306,00 |
| 25.02.2026 | 18,64 | 18,75 | 18,33 | 18,65 | -0,05% | 13.699.305,00 |
| 24.02.2026 | 18,51 | 18,71 | 18,40 | 18,66 | 1,63% | 11.915.283,00 |
| 20.02.2026 | 18,25 | 18,39 | 18,03 | 18,36 | 1,44% | 17.138.589,00 |
| 19.02.2026 | 17,87 | 18,22 | 17,82 | 18,10 | 1,23% | 20.060.927,00 |
| 18.02.2026 | 18,07 | 18,07 | 17,67 | 17,88 | -0,78% | 18.400.830,00 |
| 17.02.2026 | 18,30 | 18,38 | 17,91 | 18,02 | -0,77% | 25.875.251,00 |
| 13.02.2026 | 17,85 | 18,20 | 17,69 | 18,16 | 3,42% | 30.417.173,00 |
| 12.02.2026 | 17,24 | 17,89 | 17,10 | 17,56 | 2,69% | 42.660.690,00 |
| 11.02.2026 | 16,79 | 17,15 | 16,68 | 17,10 | 2,09% | 23.579.085,00 |
| 10.02.2026 | 16,41 | 16,79 | 16,30 | 16,75 | 2,45% | 16.325.322,00 |
| 09.02.2026 | 16,33 | 16,37 | 16,07 | 16,35 | -0,30% | 13.350.994,00 |
| 06.02.2026 | 16,42 | 16,48 | 16,08 | 16,40 | 0,74% | 15.314.158,00 |
| 05.02.2026 | 16,27 | 16,32 | 16,01 | 16,28 | 0,31% | 17.973.395,00 |
| 04.02.2026 | 15,47 | 16,24 | 15,46 | 16,23 | 5,80% | 32.651.467,00 |
| 03.02.2026 | 15,04 | 15,41 | 15,03 | 15,34 | 1,72% | 21.916.487,00 |
| 02.02.2026 | 15,43 | 15,43 | 15,07 | 15,08 | -2,20% | 24.239.262,00 |
| 30.01.2026 | 15,11 | 15,42 | 15,09 | 15,42 | 1,72% | 26.530.630,00 |
| 29.01.2026 | 15,01 | 15,17 | 14,90 | 15,16 | 1,54% | 29.693.912,00 |
| 28.01.2026 | 15,15 | 15,20 | 14,87 | 14,93 | -1,58% | 18.568.285,00 |
| 27.01.2026 | 15,17 | 15,31 | 15,06 | 15,17 | -0,13% | 18.930.700,00 |
| 26.01.2026 | 14,98 | 15,28 | 14,93 | 15,19 | 0,60% | 18.849.039,00 |
| 22.01.2026 | 15,24 | 15,38 | 15,00 | 15,10 | -0,46% | 35.314.810,00 |
| 21.01.2026 | 15,54 | 15,55 | 15,05 | 15,17 | -0,52% | 25.303.304,00 |
| 20.01.2026 | 15,67 | 15,75 | 15,24 | 15,25 | -2,31% | 27.138.529,00 |
| 16.01.2026 | 15,75 | 15,78 | 15,48 | 15,61 | -1,08% | 15.374.811,00 |
| 15.01.2026 | 15,93 | 15,97 | 15,65 | 15,78 | 0,45% | 24.203.527,00 |
| 14.01.2026 | 15,70 | 15,97 | 15,67 | 15,71 | -0,13% | 17.814.429,00 |
| 13.01.2026 | 15,72 | 15,79 | 15,40 | 15,73 | 0,19% | 26.787.978,00 |
| 12.01.2026 | 15,80 | 15,88 | 15,63 | 15,70 | -0,95% | 13.620.540,00 |
| 09.01.2026 | 15,78 | 16,02 | 15,72 | 15,85 | 0,83% | 10.612.389,00 |
| 08.01.2026 | 15,52 | 15,74 | 15,46 | 15,72 | 1,35% | 24.685.960,00 |
| 07.01.2026 | 16,18 | 16,27 | 15,43 | 15,51 | -3,96% | 25.486.067,00 |
| 06.01.2026 | 16,11 | 16,15 | 15,87 | 16,15 | 0,12% | 20.906.055,00 |
| 05.01.2026 | 16,22 | 16,27 | 15,74 | 16,13 | -0,86% | 22.809.086,00 |
| 02.01.2026 | 16,16 | 16,38 | 15,90 | 16,27 | 1,24% | 16.112.218,00 |
| 31.12.2025 | 16,05 | 16,15 | 16,02 | 16,07 | -0,06% | 8.677.992,00 |
| 30.12.2025 | 15,99 | 16,14 | 15,97 | 16,08 | 0,56% | 8.730.537,00 |
| 29.12.2025 | 15,80 | 16,07 | 15,77 | 15,99 | 1,40% | 9.675.835,00 |
| 26.12.2025 | 15,83 | 15,85 | 15,71 | 15,77 | -0,32% | 8.353.022,00 |
| 24.12.2025 | 15,90 | 15,91 | 15,78 | 15,82 | -0,25% | 8.307.449,00 |
| 23.12.2025 | 15,95 | 15,97 | 15,78 | 15,86 | -0,75% | 16.600.965,00 |
| 22.12.2025 | 15,62 | 16,00 | 15,52 | 15,98 | 1,59% | 16.467.885,00 |
| 19.12.2025 | 15,80 | 15,99 | 15,72 | 15,73 | -0,57% | 30.500.924,00 |
| 18.12.2025 | 15,73 | 15,86 | 15,65 | 15,82 | 0,89% | 21.350.035,00 |
| 17.12.2025 | 15,27 | 15,81 | 15,27 | 15,68 | 2,69% | 23.165.520,00 |
| 16.12.2025 | 15,32 | 15,39 | 15,21 | 15,27 | -0,59% | 27.400.187,00 |
| 15.12.2025 | 15,25 | 15,42 | 15,12 | 15,36 | 1,32% | 25.435.431,00 |
| 12.12.2025 | 14,99 | 15,32 | 14,95 | 15,16 | 2,23% | 23.221.942,00 |
| 11.12.2025 | 15,11 | 15,20 | 14,75 | 14,83 | -1,66% | 23.962.701,00 |
| 10.12.2025 | 14,99 | 15,16 | 14,84 | 15,08 | 0,60% | 24.184.244,00 |
| 09.12.2025 | 15,00 | 15,12 | 14,91 | 14,99 | 0,33% | 18.796.763,00 |
| 08.12.2025 | 15,17 | 15,18 | 14,93 | 14,94 | -1,45% | 19.411.805,00 |
| 05.12.2025 | 15,31 | 15,38 | 15,16 | 15,16 | -1,11% | 18.815.579,00 |
| 04.12.2025 | 15,17 | 15,43 | 15,13 | 15,33 | 0,66% | 15.999.864,00 |
| 03.12.2025 | 15,39 | 15,48 | 15,06 | 15,23 | -0,59% | 32.214.649,00 |
| 02.12.2025 | 15,92 | 15,98 | 15,30 | 15,32 | -3,28% | 25.647.456,00 |
| 01.12.2025 | 16,01 | 16,04 | 15,75 | 15,84 | -1,74% | 18.786.572,00 |
| 28.11.2025 | 16,06 | 16,20 | 15,97 | 16,12 | 0,69% | 6.710.691,00 |
| 26.11.2025 | 15,89 | 16,10 | 15,77 | 16,01 | 1,78% | 24.983.254,00 |
| 25.11.2025 | 15,98 | 16,06 | 15,70 | 15,73 | -1,38% | 28.898.004,00 |
| 24.11.2025 | 15,73 | 16,02 | 15,62 | 15,95 | 0,69% | 41.349.872,00 |
| 20.11.2025 | 15,88 | 16,08 | 15,77 | 15,84 | 0,76% | 38.154.631,00 |
| 19.11.2025 | 16,25 | 16,33 | 15,59 | 15,72 | -2,66% | 52.014.709,00 |
| 18.11.2025 | 16,34 | 16,54 | 16,15 | 16,15 | -1,10% | 28.874.189,00 |
| 17.11.2025 | 16,45 | 16,65 | 16,18 | 16,33 | -1,92% | 21.378.469,00 |
| 13.11.2025 | 16,74 | 16,84 | 16,64 | 16,65 | -0,95% | 20.389.736,00 |
| 12.11.2025 | 16,59 | 16,85 | 16,57 | 16,81 | 1,33% | 16.995.548,00 |
| 11.11.2025 | 16,61 | 16,72 | 16,50 | 16,59 | 0,18% | 21.136.295,00 |
| 10.11.2025 | 16,50 | 16,74 | 16,38 | 16,56 | 0,30% | 20.296.714,00 |
| 07.11.2025 | 16,38 | 16,52 | 16,14 | 16,51 | 1,10% | 24.970.776,00 |
| 06.11.2025 | 16,40 | 16,60 | 16,22 | 16,33 | 0,37% | 22.591.129,00 |
| 05.11.2025 | 16,17 | 16,48 | 16,15 | 16,27 | 0,68% | 33.821.416,00 |
| 04.11.2025 | 15,80 | 16,22 | 15,70 | 16,16 | 1,57% | 25.851.059,00 |
| 03.11.2025 | 15,87 | 15,93 | 15,53 | 15,91 | -0,31% | 28.580.909,00 |
| 31.10.2025 | 15,80 | 16,01 | 15,66 | 15,96 | 0,38% | 15.881.657,00 |
| 30.10.2025 | 15,71 | 15,98 | 15,66 | 15,90 | 0,89% | 19.965.578,00 |
| 29.10.2025 | 16,08 | 16,20 | 15,72 | 15,76 | -2,23% | 17.247.016,00 |
| 28.10.2025 | 16,43 | 16,52 | 16,07 | 16,12 | -1,89% | 18.987.330,00 |
| 27.10.2025 | 16,42 | 16,48 | 16,20 | 16,43 | 0,18% | 19.414.692,00 |
| 24.10.2025 | 16,35 | 16,43 | 16,12 | 16,40 | 0,61% | 15.258.650,00 |
| 23.10.2025 | 16,78 | 17,05 | 16,19 | 16,30 | -1,69% | 21.583.930,00 |
| 22.10.2025 | 16,75 | 16,84 | 16,57 | 16,58 | -1,01% | 23.074.121,00 |
| 21.10.2025 | 16,72 | 17,07 | 16,71 | 16,75 | 0,42% | 21.131.957,00 |
| 20.10.2025 | 16,61 | 16,81 | 16,53 | 16,68 | 1,58% | 13.580.905,00 |
| 17.10.2025 | 16,52 | 16,62 | 16,37 | 16,42 | -0,48% | 12.093.078,00 |
| 16.10.2025 | 16,78 | 16,91 | 16,42 | 16,50 | -1,08% | 15.115.797,00 |
| 15.10.2025 | 16,49 | 16,69 | 16,43 | 16,68 | 1,71% | 18.055.356,00 |
| 14.10.2025 | 16,04 | 16,67 | 15,95 | 16,40 | 2,69% | 24.568.750,00 |
| 13.10.2025 | 15,94 | 16,12 | 15,88 | 15,97 | 0,69% | 15.343.163,00 |
| 10.10.2025 | 16,32 | 16,35 | 15,85 | 15,86 | -2,34% | 19.738.229,00 |
| 09.10.2025 | 16,78 | 16,85 | 16,23 | 16,24 | -2,87% | 31.615.216,00 |
| 08.10.2025 | 16,14 | 16,74 | 16,12 | 16,72 | 3,21% | 38.279.446,00 |