14,995€
-4,19%
Echtzeit-Aktienkurs PG & E Corp.
Bid:
Ask:
Aktienkurse zur PG & E Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,52 | 15,75 | 14,98 | 15,03 | -3,99% | 3.431,00 |
| 03.04.2025 | 15,40 | 15,85 | 15,30 | 15,65 | -2,55% | - |
| 02.04.2025 | 15,98 | 16,14 | 15,83 | 16,06 | 0,36% | 1,00 |
| 01.04.2025 | 15,84 | 16,04 | 15,77 | 16,00 | 0,70% | 6,00 |
| 31.03.2025 | 15,66 | 15,93 | 15,60 | 15,89 | 1,46% | 509,00 |
| 28.03.2025 | 15,89 | 15,96 | 15,65 | 15,66 | -1,43% | - |
| 27.03.2025 | 16,05 | 16,08 | 15,81 | 15,89 | -0,97% | - |
| 26.03.2025 | 15,78 | 16,11 | 15,75 | 16,05 | 1,61% | - |
| 25.03.2025 | 15,76 | 15,87 | 15,66 | 15,79 | 0,25% | 1,00 |
| 24.03.2025 | 15,69 | 16,01 | 15,62 | 15,75 | 0,90% | 703,00 |
| 21.03.2025 | 15,86 | 15,91 | 15,61 | 15,61 | -1,38% | 67,00 |
| 20.03.2025 | 15,73 | 15,90 | 15,66 | 15,83 | 0,78% | 400,00 |
| 19.03.2025 | 15,73 | 15,84 | 15,45 | 15,71 | 0,17% | - |
| 18.03.2025 | 15,63 | 15,75 | 15,54 | 15,68 | 0,23% | 305,00 |
| 17.03.2025 | 15,36 | 15,81 | 15,32 | 15,64 | 1,51% | 11,00 |
| 14.03.2025 | 15,18 | 15,47 | 15,00 | 15,41 | 1,98% | 100,00 |
| 13.03.2025 | 15,02 | 15,15 | 14,89 | 15,11 | 0,69% | 65,00 |
| 12.03.2025 | 14,82 | 15,07 | 14,67 | 15,01 | 1,58% | 508,00 |
| 11.03.2025 | 14,65 | 14,85 | 14,41 | 14,78 | 0,63% | 230,00 |
| 10.03.2025 | 14,69 | 14,81 | 14,35 | 14,68 | -0,30% | - |
| 07.03.2025 | 14,87 | 14,95 | 14,69 | 14,73 | -1,29% | 1.909,00 |
| 06.03.2025 | 15,16 | 15,17 | 14,70 | 14,92 | -1,86% | 430,00 |
| 05.03.2025 | 15,27 | 15,28 | 14,96 | 15,20 | -0,04% | - |
| 04.03.2025 | 15,70 | 15,70 | 15,21 | 15,21 | -2,96% | 390,00 |
| 03.03.2025 | 15,73 | 15,90 | 15,51 | 15,67 | -0,69% | 483,00 |
| 28.02.2025 | 15,28 | 15,86 | 15,27 | 15,78 | 3,10% | 425,00 |
| 27.02.2025 | 15,30 | 15,47 | 15,24 | 15,31 | 0,14% | 100,00 |
| 26.02.2025 | 15,21 | 15,40 | 15,13 | 15,28 | 0,93% | 585,00 |
| 25.02.2025 | 15,21 | 15,36 | 14,91 | 15,14 | -1,24% | 330,00 |
| 24.02.2025 | 15,29 | 15,47 | 15,12 | 15,33 | 0,64% | 602,00 |
| 21.02.2025 | 14,96 | 15,26 | 14,94 | 15,23 | 2,00% | 1.015,00 |
| 20.02.2025 | 15,02 | 15,26 | 14,88 | 14,94 | -0,67% | 431,00 |
| 19.02.2025 | 14,75 | 15,22 | 14,72 | 15,04 | 1,97% | 284,00 |
| 18.02.2025 | 14,83 | 14,91 | 14,48 | 14,75 | -0,22% | 78,00 |
| 17.02.2025 | 14,80 | 14,83 | 14,74 | 14,78 | 1,39% | 22,00 |
| 14.02.2025 | 15,22 | 15,22 | 14,54 | 14,58 | -4,06% | 1.809,00 |
| 13.02.2025 | 15,42 | 16,23 | 14,92 | 15,19 | -1,42% | 2.487,00 |
| 12.02.2025 | 15,20 | 15,46 | 14,94 | 15,41 | 1,25% | 49,00 |
| 11.02.2025 | 15,13 | 15,25 | 14,92 | 15,22 | 0,54% | 309,00 |
| 10.02.2025 | 14,93 | 15,14 | 14,77 | 15,14 | 1,89% | 1.328,00 |
| 07.02.2025 | 15,07 | 15,21 | 14,86 | 14,86 | -0,95% | 664,00 |
| 06.02.2025 | 15,24 | 15,41 | 15,00 | 15,00 | -0,86% | - |
| 05.02.2025 | 14,77 | 15,17 | 14,58 | 15,13 | 3,28% | 150,00 |
| 04.02.2025 | 14,98 | 14,99 | 14,50 | 14,65 | -0,42% | 1.245,00 |
| 03.02.2025 | 15,15 | 15,33 | 14,69 | 14,71 | -2,47% | 1.103,00 |
| 31.01.2025 | 15,16 | 15,20 | 14,77 | 15,09 | 0,15% | 100,00 |
| 30.01.2025 | 15,20 | 15,35 | 14,90 | 15,06 | -0,65% | 229,00 |
| 29.01.2025 | 15,29 | 15,38 | 15,14 | 15,16 | -0,81% | 30,00 |
| 28.01.2025 | 15,57 | 15,71 | 15,13 | 15,28 | -1,69% | 24,00 |
| 27.01.2025 | 15,73 | 16,15 | 15,22 | 15,55 | -1,22% | 3.076,00 |
| 24.01.2025 | 15,56 | 15,81 | 15,45 | 15,74 | 0,93% | 782,00 |
| 23.01.2025 | 15,95 | 16,00 | 15,57 | 15,59 | -1,27% | 5,00 |
| 22.01.2025 | 16,66 | 16,69 | 15,72 | 15,79 | -4,96% | 634,00 |
| 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 |