Echtzeit-Aktienkurs Southern California Edison Company
Bid:
Ask:
Aktienkurse zur Southern California Edison Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2020 | 28,61 | 29,55 | 27,93 | 28,82 | -0,55% | - |
| 24.09.2020 | 28,86 | 29,66 | 28,86 | 28,98 | 0,52% | - |
| 23.09.2020 | 28,89 | 28,89 | 28,83 | 28,83 | -0,40% | - |
| 22.09.2020 | 28,91 | 28,95 | 28,89 | 28,95 | 0,40% | - |
| 21.09.2020 | 27,22 | 29,54 | 27,22 | 28,83 | -0,41% | - |
| 17.09.2020 | 28,99 | 30,43 | 28,25 | 28,95 | 0,07% | - |
| 16.09.2020 | 28,96 | 28,96 | 28,20 | 28,93 | 0,17% | - |
| 15.09.2020 | 28,96 | 28,96 | 28,23 | 28,88 | -0,21% | - |
| 14.09.2020 | 28,95 | 28,95 | 28,94 | 28,94 | 2,62% | - |
| 11.09.2020 | 28,98 | 28,98 | 28,20 | 28,20 | -2,49% | - |
| 10.09.2020 | 28,94 | 28,94 | 28,18 | 28,92 | 0,00% | - |
| 09.09.2020 | 28,94 | 29,05 | 28,23 | 28,92 | 0,50% | - |
| 08.09.2020 | 28,90 | 28,90 | 28,06 | 28,78 | -0,45% | - |
| 04.09.2020 | 27,43 | 28,91 | 27,43 | 28,91 | 1,37% | - |
| 03.09.2020 | 28,95 | 29,61 | 27,68 | 28,52 | -1,50% | - |
| 02.09.2020 | 27,49 | 28,97 | 27,49 | 28,95 | 0,89% | - |
| 01.09.2020 | 28,96 | 28,96 | 28,03 | 28,70 | 0,79% | - |
| 31.08.2020 | 26,61 | 28,47 | 26,61 | 28,47 | 2,59% | - |
| 28.08.2020 | 30,45 | 30,45 | 27,75 | 27,75 | 17,04% | - |
| 27.08.2020 | 23,71 | 23,71 | 22,23 | 23,71 | 6,68% | - |
| 26.08.2020 | 22,23 | 22,23 | 22,23 | 22,23 | -6,74% | - |
| 25.08.2020 | 25,51 | 25,51 | 23,12 | 23,83 | 0,42% | - |
| 24.08.2020 | 22,05 | 23,73 | 22,05 | 23,73 | -1,72% | - |
| 20.08.2020 | 24,14 | 24,15 | 23,89 | 24,15 | 2,14% | - |
| 19.08.2020 | 23,66 | 23,66 | 23,64 | 23,64 | -3,43% | - |
| 18.08.2020 | 24,54 | 24,54 | 24,48 | 24,48 | 1,66% | - |
| 17.08.2020 | 22,51 | 24,65 | 22,51 | 24,08 | 0,71% | - |
| 14.08.2020 | 25,72 | 25,72 | 23,90 | 23,91 | -1,40% | - |
| 13.08.2020 | 22,47 | 24,41 | 22,47 | 24,25 | 0,58% | - |
| 12.08.2020 | 22,34 | 24,11 | 22,34 | 24,11 | 0,86% | - |
| 10.08.2020 | 25,71 | 25,71 | 23,29 | 23,91 | 1,38% | - |
| 06.08.2020 | 26,04 | 26,04 | 23,58 | 23,58 | -2,98% | - |
| 05.08.2020 | 24,07 | 24,31 | 23,21 | 24,31 | 1,82% | - |
| 04.08.2020 | 25,92 | 25,92 | 23,21 | 23,87 | -0,17% | - |
| 03.08.2020 | 24,15 | 24,72 | 23,44 | 23,91 | -1,42% | - |
| 31.07.2020 | 23,68 | 24,26 | 23,68 | 24,26 | 1,44% | - |
| 30.07.2020 | 23,17 | 24,62 | 22,11 | 23,91 | 0,57% | - |
| 29.07.2020 | 23,61 | 24,59 | 23,58 | 23,78 | -2,48% | - |
| 28.07.2020 | 24,02 | 24,38 | 22,71 | 24,38 | -0,16% | - |
| 27.07.2020 | 24,33 | 24,42 | 24,33 | 24,42 | -0,31% | - |
| 24.07.2020 | 24,33 | 24,50 | 24,33 | 24,50 | 1,24% | - |
| 23.07.2020 | 23,48 | 24,67 | 23,48 | 24,20 | 1,77% | - |
| 22.07.2020 | 24,09 | 24,09 | 23,78 | 23,78 | -1,59% | - |
| 21.07.2020 | 23,46 | 24,73 | 23,46 | 24,16 | 1,26% | - |
| 20.07.2020 | 24,33 | 24,33 | 23,86 | 23,86 | 1,02% | - |
| 17.07.2020 | 23,46 | 27,07 | 20,23 | 23,62 | -1,25% | - |
| 16.07.2020 | 22,94 | 23,92 | 22,94 | 23,92 | 0,08% | - |
| 15.07.2020 | 0,00 | 23,95 | 0,00 | 23,90 | 4,21% | - |
| 14.07.2020 | 16,87 | 22,94 | 16,87 | 22,94 | -5,34% | - |
| 13.07.2020 | 24,39 | 24,39 | 24,23 | 24,23 | 1,30% | - |
| 10.07.2020 | 24,35 | 24,44 | 23,77 | 23,92 | -0,13% | - |
| 09.07.2020 | 23,46 | 27,37 | 23,46 | 23,95 | -2,40% | - |
| 08.07.2020 | 24,85 | 24,85 | 24,09 | 24,54 | 2,46% | - |
| 07.07.2020 | 0,00 | 24,15 | 0,00 | 23,95 | -0,19% | - |
| 06.07.2020 | 23,51 | 27,58 | 20,34 | 24,00 | 3,58% | - |
| 02.07.2020 | 23,17 | 23,17 | 23,17 | 23,17 | -1,55% | - |
| 01.07.2020 | 23,51 | 24,09 | 23,13 | 23,53 | 2,39% | - |
| 30.06.2020 | 23,89 | 26,69 | 20,27 | 22,98 | -2,11% | - |
| 29.06.2020 | 24,09 | 24,45 | 23,48 | 23,48 | -0,95% | - |
| 26.06.2020 | 23,67 | 23,83 | 23,40 | 23,70 | 2,44% | - |
| 25.06.2020 | 23,07 | 23,14 | 23,07 | 23,14 | -1,39% | - |
| 24.06.2020 | 24,49 | 24,49 | 23,46 | 23,46 | -1,43% | - |
| 18.06.2020 | 23,52 | 23,80 | 23,52 | 23,80 | 1,91% | - |
| 17.06.2020 | 23,90 | 23,90 | 23,12 | 23,36 | -0,83% | - |
| 16.06.2020 | 23,53 | 23,55 | 23,53 | 23,55 | 0,34% | - |
| 15.06.2020 | 23,59 | 30,78 | 20,28 | 23,47 | 0,11% | - |
| 12.06.2020 | 24,09 | 24,09 | 23,43 | 23,45 | -0,23% | - |
| 11.06.2020 | 24,09 | 24,09 | 23,50 | 23,50 | -2,12% | - |
| 10.06.2020 | 23,89 | 27,59 | 20,58 | 24,01 | -11,53% | - |
| 09.06.2020 | 22,46 | 27,14 | 22,46 | 27,14 | 18,31% | - |
| 08.06.2020 | 21,22 | 22,94 | 21,22 | 22,94 | -0,91% | - |
| 05.06.2020 | 16,29 | 26,30 | 16,29 | 23,15 | 4,54% | - |
| 04.06.2020 | 24,12 | 24,12 | 22,05 | 22,15 | -5,16% | - |
| 03.06.2020 | 23,25 | 23,35 | 22,94 | 23,35 | 0,43% | - |
| 02.06.2020 | 21,48 | 23,25 | 21,48 | 23,25 | 0,00% | - |
| 01.06.2020 | 22,82 | 26,09 | 19,69 | 23,25 | 1,75% | - |
| 29.05.2020 | 16,51 | 26,22 | 16,51 | 22,85 | -0,67% | - |
| 28.05.2020 | 22,72 | 23,01 | 22,72 | 23,01 | -0,73% | - |
| 27.05.2020 | 23,01 | 26,35 | 19,76 | 23,18 | 2,43% | - |
| 26.05.2020 | 0,00 | 22,63 | 0,00 | 22,63 | -0,72% | - |
| 20.05.2020 | 21,27 | 23,04 | 21,27 | 22,79 | -0,91% | - |
| 19.05.2020 | 23,00 | 26,85 | 23,00 | 23,00 | 0,02% | - |
| 15.05.2020 | 22,96 | 23,22 | 22,34 | 23,00 | -5,97% | - |
| 12.05.2020 | 24,51 | 24,51 | 24,46 | 24,46 | 6,03% | - |
| 11.05.2020 | 16,39 | 23,07 | 16,39 | 23,07 | -3,49% | - |
| 08.05.2020 | 24,64 | 24,64 | 23,90 | 23,90 | 1,49% | - |
| 07.05.2020 | 24,09 | 24,09 | 23,55 | 23,55 | -3,25% | - |
| 06.05.2020 | 24,25 | 31,04 | 24,25 | 24,34 | 6,75% | - |
| 29.04.2020 | 22,80 | 22,80 | 22,52 | 22,80 | 0,02% | - |
| 28.04.2020 | 22,75 | 22,80 | 22,42 | 22,80 | 1,49% | - |
| 23.04.2020 | 22,51 | 22,51 | 21,93 | 22,46 | -0,20% | - |
| 22.04.2020 | 22,63 | 25,68 | 19,56 | 22,51 | 0,00% | - |
| 21.04.2020 | 22,51 | 22,51 | 21,93 | 22,51 | -0,55% | - |
| 20.04.2020 | 22,51 | 22,67 | 19,56 | 22,63 | 0,00% | - |
| 17.04.2020 | 22,51 | 22,67 | 21,93 | 22,63 | 0,56% | - |
| 15.04.2020 | 22,51 | 22,51 | 21,93 | 22,51 | -0,40% | - |
| 14.04.2020 | 22,51 | 22,60 | 21,93 | 22,60 | 0,40% | - |
| 13.04.2020 | 22,03 | 22,56 | 22,03 | 22,51 | 4,24% | - |
| 09.04.2020 | 21,92 | 21,93 | 21,59 | 21,59 | -2,06% | - |
| 08.04.2020 | 21,89 | 22,21 | 20,95 | 22,05 | 0,71% | - |