20,413€
0,84%
Echtzeit-Aktienkurs PG & E Corp.
Bid:
Ask:
Aktienkurse zur PG & E Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,29 | 20,58 | 20,25 | 20,44 | 0,96% | 245,00 |
| 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 |
| 28.08.2024 | 16,96 | 17,11 | 16,82 | 17,03 | 0,73% | - |
| 27.08.2024 | 17,05 | 17,11 | 16,89 | 16,91 | -0,77% | - |
| 26.08.2024 | 16,81 | 17,12 | 16,78 | 17,04 | 1,38% | - |
| 23.08.2024 | 16,79 | 16,89 | 16,76 | 16,80 | 0,15% | 2,00 |
| 22.08.2024 | 16,76 | 16,92 | 16,67 | 16,78 | 0,21% | 114,00 |
| 21.08.2024 | 16,77 | 16,79 | 16,54 | 16,74 | -0,04% | 149,00 |
| 20.08.2024 | 16,77 | 16,89 | 16,69 | 16,75 | 0,01% | - |
| 19.08.2024 | 16,67 | 16,80 | 16,58 | 16,75 | 0,31% | - |
| 16.08.2024 | 16,79 | 16,84 | 16,69 | 16,70 | -0,56% | - |
| 15.08.2024 | 16,72 | 16,85 | 16,56 | 16,79 | 0,42% | 420,00 |
| 14.08.2024 | 16,68 | 16,88 | 16,53 | 16,72 | 0,26% | 1.001,00 |
| 13.08.2024 | 16,70 | 16,75 | 16,60 | 16,68 | -0,04% | - |
| 12.08.2024 | 16,67 | 16,70 | 16,52 | 16,68 | 0,22% | - |
| 09.08.2024 | 16,60 | 16,69 | 16,49 | 16,65 | 0,24% | - |
| 08.08.2024 | 16,47 | 16,74 | 16,41 | 16,61 | 0,46% | - |
| 07.08.2024 | 16,43 | 16,59 | 16,34 | 16,53 | 1,41% | 2,00 |
| 06.08.2024 | 16,43 | 16,53 | 16,30 | 16,30 | 0,20% | - |
| 05.08.2024 | 16,68 | 16,91 | 16,23 | 16,27 | -3,59% | 1.132,00 |
| 02.08.2024 | 16,97 | 17,14 | 16,68 | 16,87 | -1,34% | 450,00 |
| 01.08.2024 | 16,91 | 17,17 | 16,86 | 17,10 | 1,48% | 74,00 |
| 31.07.2024 | 16,94 | 17,11 | 16,84 | 16,85 | -0,67% | - |
| 30.07.2024 | 16,90 | 17,05 | 16,86 | 16,97 | 0,43% | - |
| 29.07.2024 | 16,67 | 17,02 | 16,52 | 16,90 | 1,67% | - |
| 26.07.2024 | 16,65 | 16,87 | 16,44 | 16,62 | -0,10% | - |
| 25.07.2024 | 16,86 | 16,97 | 16,57 | 16,64 | -1,12% | - |
| 24.07.2024 | 16,70 | 16,98 | 16,68 | 16,82 | 0,39% | 122,00 |
| 23.07.2024 | 16,74 | 16,86 | 16,63 | 16,76 | -0,06% | 87,00 |
| 22.07.2024 | 16,54 | 16,80 | 16,53 | 16,77 | 1,43% | - |
| 19.07.2024 | 16,40 | 16,58 | 16,33 | 16,53 | 0,72% | - |
| 18.07.2024 | 16,43 | 16,56 | 16,33 | 16,41 | 0,09% | - |
| 17.07.2024 | 16,25 | 16,49 | 16,15 | 16,40 | 1,10% | 15,00 |
| 16.07.2024 | 16,25 | 16,34 | 16,19 | 16,22 | 0,01% | - |
| 15.07.2024 | 16,67 | 16,68 | 16,20 | 16,22 | -2,35% | 331,00 |
| 12.07.2024 | 16,55 | 16,67 | 16,42 | 16,61 | 0,41% | 15,00 |
| 11.07.2024 | 16,28 | 16,58 | 16,22 | 16,54 | 1,64% | - |
| 10.07.2024 | 16,02 | 16,29 | 16,01 | 16,28 | 1,36% | - |
| 09.07.2024 | 15,89 | 16,22 | 15,87 | 16,06 | 1,27% | 130,00 |
| 08.07.2024 | 15,88 | 16,02 | 15,84 | 15,86 | -0,31% | 6,00 |