16,093€
-3,17%
Echtzeit-Aktienkurs PG & E Corp.
Bid:
Ask:
Aktienkurse zur PG & E Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 16,66 | 16,69 | 16,09 | 16,10 | -3,11% | 412,00 |
| 21.01.2025 | 16,44 | 17,02 | 16,36 | 16,62 | 1,42% | 9.461,00 |
| 20.01.2025 | 16,50 | 16,65 | 16,36 | 16,39 | -1,04% | 321,00 |
| 17.01.2025 | 16,55 | 16,78 | 16,42 | 16,56 | 0,66% | 77,00 |
| 16.01.2025 | 16,46 | 16,88 | 16,36 | 16,45 | 0,37% | 75,00 |
| 15.01.2025 | 15,82 | 16,93 | 15,80 | 16,39 | 4,13% | 373,00 |
| 14.01.2025 | 15,88 | 16,07 | 15,53 | 15,74 | -0,77% | 933,00 |
| 13.01.2025 | 16,91 | 17,16 | 15,86 | 15,86 | -5,49% | 670,00 |
| 10.01.2025 | 18,73 | 18,78 | 16,48 | 16,78 | -10,31% | 1.647,00 |
| 09.01.2025 | 18,70 | 18,76 | 18,66 | 18,71 | 0,31% | 5,00 |
| 08.01.2025 | 19,33 | 19,43 | 18,18 | 18,66 | -3,44% | 1.271,00 |
| 07.01.2025 | 19,09 | 19,34 | 19,04 | 19,32 | 1,02% | 466,00 |
| 06.01.2025 | 19,68 | 19,76 | 19,04 | 19,12 | -3,36% | 371,00 |
| 03.01.2025 | 19,50 | 19,83 | 19,30 | 19,79 | 1,52% | 861,00 |
| 02.01.2025 | 19,45 | 19,70 | 19,39 | 19,49 | 1,96% | 3.549,00 |
| 30.12.2024 | 19,26 | 19,34 | 19,10 | 19,12 | -1,16% | 11,00 |
| 27.12.2024 | 19,40 | 19,44 | 19,19 | 19,34 | 0,72% | 1.046,00 |
| 23.12.2024 | 19,05 | 19,28 | 18,86 | 19,20 | 0,98% | 476,00 |
| 20.12.2024 | 18,71 | 19,05 | 18,41 | 19,02 | 1,45% | 1.458,00 |
| 19.12.2024 | 18,54 | 19,01 | 18,33 | 18,75 | 1,07% | 8,00 |
| 18.12.2024 | 18,79 | 19,02 | 18,55 | 18,55 | -1,47% | 401,00 |
| 17.12.2024 | 18,62 | 19,22 | 18,49 | 18,82 | 0,94% | 855,00 |
| 16.12.2024 | 18,81 | 18,93 | 18,65 | 18,65 | -1,02% | 2,00 |
| 13.12.2024 | 19,04 | 19,07 | 18,57 | 18,84 | -0,98% | 8.500,00 |
| 12.12.2024 | 18,81 | 19,06 | 18,74 | 19,03 | 0,75% | 44,00 |
| 11.12.2024 | 18,89 | 19,06 | 18,75 | 18,88 | 0,03% | 70,00 |
| 10.12.2024 | 19,14 | 19,32 | 18,81 | 18,88 | -1,47% | 982,00 |
| 09.12.2024 | 19,27 | 19,42 | 19,01 | 19,16 | -0,38% | 754,00 |
| 06.12.2024 | 19,27 | 19,48 | 19,04 | 19,23 | -0,19% | - |
| 05.12.2024 | 19,52 | 19,66 | 19,17 | 19,27 | -1,20% | - |
| 04.12.2024 | 19,92 | 20,04 | 19,40 | 19,50 | -1,80% | 225,00 |
| 03.12.2024 | 19,81 | 20,18 | 19,72 | 19,86 | 1,61% | 274,00 |
| 02.12.2024 | 20,66 | 20,92 | 19,15 | 19,55 | -4,22% | 20.532,00 |
| 29.11.2024 | 20,51 | 20,58 | 20,38 | 20,41 | -0,69% | 50,00 |
| 28.11.2024 | 20,53 | 20,64 | 20,51 | 20,55 | 0,51% | 73,00 |
| 27.11.2024 | 20,53 | 20,59 | 20,33 | 20,45 | -0,20% | - |
| 26.11.2024 | 20,23 | 20,58 | 20,09 | 20,49 | 1,41% | 237,00 |
| 25.11.2024 | 20,51 | 20,58 | 20,08 | 20,20 | -1,37% | 467,00 |
| 22.11.2024 | 20,29 | 20,58 | 20,25 | 20,48 | 1,19% | 566,00 |
| 21.11.2024 | 20,00 | 20,36 | 19,94 | 20,24 | 1,18% | - |
| 20.11.2024 | 19,88 | 20,19 | 19,85 | 20,01 | 1,06% | 200,00 |
| 19.11.2024 | 19,88 | 20,07 | 19,76 | 19,80 | -0,43% | 110,00 |
| 18.11.2024 | 19,97 | 20,07 | 19,78 | 19,88 | -0,50% | 1.486,00 |
| 15.11.2024 | 19,81 | 20,04 | 19,69 | 19,98 | 0,32% | 6,00 |
| 14.11.2024 | 20,22 | 20,61 | 19,85 | 19,92 | -1,21% | 270,00 |
| 13.11.2024 | 19,90 | 20,34 | 19,89 | 20,16 | 1,00% | 5,00 |
| 12.11.2024 | 19,78 | 20,06 | 19,76 | 19,96 | 0,75% | 207,00 |
| 11.11.2024 | 19,25 | 19,85 | 19,25 | 19,81 | 3,12% | 501,00 |
| 08.11.2024 | 18,86 | 19,33 | 18,61 | 19,21 | 1,79% | 155,00 |
| 07.11.2024 | 18,88 | 19,14 | 18,40 | 18,88 | 0,10% | 155,00 |
| 06.11.2024 | 19,19 | 19,32 | 18,54 | 18,86 | 1,81% | 5,00 |
| 05.11.2024 | 18,36 | 18,52 | 18,16 | 18,52 | 1,00% | - |
| 04.11.2024 | 18,39 | 18,51 | 18,21 | 18,34 | -0,82% | 1,00 |
| 01.11.2024 | 18,71 | 18,75 | 18,46 | 18,49 | -0,66% | 492,00 |
| 31.10.2024 | 18,55 | 18,81 | 18,53 | 18,61 | -0,03% | - |
| 30.10.2024 | 18,69 | 18,90 | 18,58 | 18,62 | 0,02% | 255,00 |
| 29.10.2024 | 19,01 | 19,04 | 18,57 | 18,61 | -1,94% | - |
| 28.10.2024 | 18,97 | 19,04 | 18,84 | 18,98 | 0,72% | - |
| 25.10.2024 | 19,12 | 19,28 | 18,84 | 18,85 | -1,39% | - |
| 24.10.2024 | 19,07 | 19,26 | 18,99 | 19,11 | 0,34% | - |
| 23.10.2024 | 18,99 | 19,13 | 18,79 | 19,05 | -0,10% | 3,00 |
| 22.10.2024 | 18,86 | 19,14 | 18,64 | 19,07 | 1,31% | 324,00 |
| 21.10.2024 | 18,78 | 19,03 | 18,65 | 18,82 | 0,37% | - |
| 18.10.2024 | 18,70 | 18,77 | 18,58 | 18,75 | 0,06% | - |
| 17.10.2024 | 18,95 | 19,16 | 18,63 | 18,74 | -0,70% | 20,00 |
| 16.10.2024 | 18,73 | 18,88 | 18,53 | 18,88 | 0,81% | 50,00 |
| 15.10.2024 | 18,60 | 18,87 | 18,53 | 18,72 | 0,94% | 154,00 |
| 14.10.2024 | 17,98 | 18,63 | 17,82 | 18,55 | 3,36% | - |
| 11.10.2024 | 17,87 | 18,01 | 17,64 | 17,95 | 0,39% | 61,00 |
| 10.10.2024 | 17,90 | 18,08 | 17,81 | 17,88 | -0,20% | 150,00 |
| 09.10.2024 | 17,91 | 18,06 | 17,83 | 17,91 | -0,06% | 6,00 |
| 08.10.2024 | 17,94 | 18,06 | 17,86 | 17,92 | -0,27% | - |
| 07.10.2024 | 17,98 | 18,13 | 17,86 | 17,97 | -0,06% | 4,00 |
| 04.10.2024 | 17,71 | 17,98 | 17,63 | 17,98 | 1,67% | 5,00 |
| 03.10.2024 | 18,02 | 18,09 | 17,62 | 17,69 | -1,95% | - |
| 02.10.2024 | 17,90 | 18,06 | 17,71 | 18,04 | 0,78% | 1,00 |
| 01.10.2024 | 17,75 | 17,98 | 17,72 | 17,90 | 0,95% | 4,00 |
| 30.09.2024 | 17,74 | 17,86 | 17,64 | 17,73 | -0,17% | - |
| 27.09.2024 | 17,72 | 17,98 | 17,64 | 17,76 | 0,42% | - |
| 26.09.2024 | 17,92 | 17,95 | 17,60 | 17,68 | -1,05% | - |
| 25.09.2024 | 17,69 | 17,89 | 17,65 | 17,87 | 0,78% | - |
| 24.09.2024 | 18,04 | 18,11 | 17,72 | 17,73 | -1,74% | - |
| 23.09.2024 | 18,05 | 18,26 | 17,91 | 18,04 | 0,28% | 453,00 |
| 20.09.2024 | 17,57 | 18,02 | 17,48 | 17,99 | 2,57% | - |
| 19.09.2024 | 17,74 | 17,75 | 17,41 | 17,54 | -0,02% | - |
| 18.09.2024 | 18,38 | 18,63 | 17,35 | 17,55 | -1,78% | 2.027,00 |
| 17.09.2024 | 17,98 | 18,05 | 17,85 | 17,86 | -0,67% | - |
| 16.09.2024 | 17,82 | 18,13 | 17,77 | 17,99 | 0,76% | 304,00 |
| 13.09.2024 | 17,75 | 17,89 | 17,68 | 17,85 | 0,52% | - |
| 12.09.2024 | 17,87 | 18,13 | 17,75 | 17,76 | -0,55% | 500,00 |
| 11.09.2024 | 17,71 | 18,03 | 17,61 | 17,86 | 0,38% | - |
| 10.09.2024 | 17,92 | 18,16 | 17,48 | 17,79 | -0,85% | - |
| 09.09.2024 | 18,18 | 18,48 | 17,77 | 17,94 | -1,05% | 34,00 |
| 06.09.2024 | 18,54 | 18,82 | 18,11 | 18,13 | -2,20% | 4,00 |
| 05.09.2024 | 18,43 | 18,66 | 18,38 | 18,54 | 0,65% | 310,00 |
| 04.09.2024 | 17,91 | 18,56 | 17,76 | 18,42 | 1,97% | 230,00 |
| 03.09.2024 | 17,77 | 18,18 | 17,75 | 18,06 | 1,62% | 25,00 |
| 02.09.2024 | 17,79 | 17,98 | 17,75 | 17,78 | -0,35% | 1,00 |
| 30.08.2024 | 17,71 | 17,85 | 17,64 | 17,84 | 1,04% | - |
| 29.08.2024 | 17,04 | 17,90 | 17,01 | 17,66 | 3,69% | 308,00 |