15,932$
-0,24%
Echtzeit-Aktienkurs PG & E Corp.
Bid:
Ask:
Aktienkurse zur PG & E Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 15,92 | 16,12 | 15,88 | 15,97 | 0,69% | 15.378.960,00 |
| 10.10.2025 | 16,32 | 16,35 | 15,85 | 15,86 | -2,34% | 19.749.682,00 |
| 09.10.2025 | 16,78 | 16,85 | 16,23 | 16,24 | -2,87% | 31.630.475,00 |
| 08.10.2025 | 16,14 | 16,74 | 16,12 | 16,72 | 3,21% | 38.391.641,00 |
| 07.10.2025 | 16,12 | 16,46 | 16,03 | 16,20 | 1,00% | 34.725.282,00 |
| 06.10.2025 | 15,91 | 16,17 | 15,86 | 16,04 | 0,85% | 29.367.567,00 |
| 03.10.2025 | 15,62 | 15,92 | 15,62 | 15,91 | 1,76% | - |
| 02.10.2025 | 15,56 | 15,68 | 15,39 | 15,63 | -0,19% | 23.665.693,00 |
| 01.10.2025 | 15,14 | 15,68 | 15,13 | 15,66 | 3,85% | 27.283.321,00 |
| 30.09.2025 | 15,02 | 15,36 | 14,87 | 15,08 | 0,13% | 19.976.094,00 |
| 29.09.2025 | 14,99 | 15,14 | 14,80 | 15,06 | 0,60% | 29.169.136,00 |
| 26.09.2025 | 14,50 | 14,99 | 14,45 | 14,97 | 3,67% | 23.714.269,00 |
| 25.09.2025 | 14,69 | 14,80 | 14,40 | 14,44 | -1,50% | 16.313.942,00 |
| 24.09.2025 | 14,75 | 14,83 | 14,60 | 14,66 | -0,48% | 14.456.245,00 |
| 23.09.2025 | 14,77 | 15,04 | 14,72 | 14,73 | 0,41% | 15.650.505,00 |
| 22.09.2025 | 14,82 | 14,91 | 14,34 | 14,67 | -1,61% | 22.823.776,00 |
| 19.09.2025 | 14,97 | 15,00 | 14,56 | 14,91 | 0,07% | 35.148.628,00 |
| 18.09.2025 | 15,21 | 15,21 | 14,86 | 14,90 | -1,26% | 18.194.678,00 |
| 17.09.2025 | 15,13 | 15,28 | 15,02 | 15,09 | 0,94% | 22.404.209,00 |
| 16.09.2025 | 15,39 | 15,40 | 14,86 | 14,95 | -2,54% | 17.502.486,00 |
| 15.09.2025 | 15,50 | 15,73 | 15,07 | 15,34 | -0,71% | 28.078.333,00 |
| 12.09.2025 | 15,75 | 15,86 | 15,37 | 15,45 | -1,78% | 26.879.441,00 |
| 11.09.2025 | 15,30 | 15,78 | 15,06 | 15,73 | 3,08% | 48.239.301,00 |
| 10.09.2025 | 14,87 | 16,09 | 14,76 | 15,26 | 1,94% | 67.286.476,00 |
| 09.09.2025 | 14,56 | 15,07 | 14,46 | 14,97 | 2,82% | 31.274.430,00 |
| 08.09.2025 | 15,06 | 15,06 | 14,45 | 14,56 | -3,51% | 31.133.293,00 |
| 05.09.2025 | 15,29 | 15,31 | 15,02 | 15,09 | -0,92% | 20.071.759,00 |
| 04.09.2025 | 15,49 | 15,49 | 14,97 | 15,23 | -0,78% | 17.620.511,00 |
| 03.09.2025 | 15,25 | 15,40 | 15,13 | 15,35 | 0,20% | 11.555.277,00 |
| 02.09.2025 | 15,16 | 15,53 | 15,10 | 15,32 | 0,26% | 15.222.922,00 |
| 29.08.2025 | 15,00 | 15,59 | 15,00 | 15,28 | 1,93% | 19.336.655,00 |
| 28.08.2025 | 15,10 | 15,11 | 14,92 | 14,99 | -0,60% | 16.228.653,00 |
| 27.08.2025 | 15,09 | 15,18 | 15,02 | 15,08 | 0,20% | 14.623.187,00 |
| 26.08.2025 | 14,90 | 15,15 | 14,89 | 15,05 | 0,94% | 22.676.767,00 |
| 25.08.2025 | 15,13 | 15,14 | 14,86 | 14,91 | -1,84% | 16.122.488,00 |
| 22.08.2025 | 14,81 | 15,24 | 14,73 | 15,19 | 3,54% | 27.073.204,00 |
| 21.08.2025 | 15,33 | 15,43 | 14,30 | 14,67 | -4,49% | 36.918.367,00 |
| 20.08.2025 | 15,63 | 15,77 | 15,36 | 15,36 | -1,54% | 24.841.593,00 |
| 19.08.2025 | 15,12 | 15,62 | 15,08 | 15,60 | 3,31% | 33.726.871,00 |
| 18.08.2025 | 15,11 | 15,19 | 14,98 | 15,10 | 0,53% | 27.823.590,00 |
| 15.08.2025 | 15,37 | 15,39 | 15,00 | 15,02 | -1,89% | 29.243.888,00 |
| 14.08.2025 | 15,13 | 15,44 | 15,06 | 15,31 | 0,39% | 17.524.954,00 |
| 13.08.2025 | 15,49 | 15,51 | 15,15 | 15,25 | -1,36% | 18.828.786,00 |
| 12.08.2025 | 15,21 | 15,50 | 15,16 | 15,46 | 2,32% | 26.126.487,00 |
| 11.08.2025 | 14,97 | 15,29 | 14,95 | 15,11 | 0,73% | 21.768.044,00 |
| 08.08.2025 | 15,04 | 15,11 | 14,77 | 15,00 | -0,33% | 23.293.298,00 |
| 07.08.2025 | 15,16 | 15,21 | 14,92 | 15,05 | -0,53% | 20.545.948,00 |
| 06.08.2025 | 15,20 | 15,32 | 15,10 | 15,13 | -0,26% | 26.739.347,00 |
| 05.08.2025 | 15,03 | 15,32 | 14,92 | 15,17 | 0,86% | 46.174.447,00 |
| 04.08.2025 | 14,15 | 15,16 | 14,14 | 15,04 | 6,52% | 52.268.212,00 |
| 01.08.2025 | 14,00 | 14,26 | 13,79 | 14,12 | 0,71% | 27.508.011,00 |
| 31.07.2025 | 13,88 | 14,08 | 13,32 | 14,02 | 0,00% | 37.497.647,00 |
| 30.07.2025 | 13,99 | 14,20 | 13,94 | 14,02 | 0,21% | 27.477.206,00 |
| 29.07.2025 | 14,00 | 14,04 | 13,88 | 13,99 | 0,07% | 22.409.011,00 |
| 28.07.2025 | 14,01 | 14,08 | 13,85 | 13,98 | -0,71% | 17.727.226,00 |
| 25.07.2025 | 13,91 | 14,27 | 13,86 | 14,08 | 1,66% | 30.892.649,00 |
| 24.07.2025 | 13,78 | 13,98 | 13,72 | 13,85 | 0,87% | 25.063.253,00 |
| 23.07.2025 | 13,72 | 13,80 | 13,60 | 13,73 | 0,51% | 26.664.270,00 |
| 22.07.2025 | 13,50 | 13,70 | 13,48 | 13,66 | 2,09% | 17.082.166,00 |
| 21.07.2025 | 13,49 | 13,53 | 13,37 | 13,38 | -0,52% | 15.416.426,00 |
| 18.07.2025 | 13,30 | 13,57 | 13,30 | 13,45 | 1,43% | 24.510.668,00 |
| 17.07.2025 | 13,14 | 13,31 | 13,09 | 13,26 | 0,76% | 18.497.102,00 |
| 16.07.2025 | 13,00 | 13,28 | 13,00 | 13,16 | 1,23% | 22.289.661,00 |
| 15.07.2025 | 13,46 | 13,48 | 12,97 | 13,00 | -2,91% | 28.417.062,00 |
| 14.07.2025 | 13,37 | 13,54 | 13,20 | 13,39 | -0,22% | 30.016.376,00 |
| 11.07.2025 | 13,44 | 13,60 | 13,34 | 13,42 | -0,89% | 18.770.613,00 |
| 10.07.2025 | 13,43 | 13,59 | 13,35 | 13,54 | 0,15% | 21.717.796,00 |
| 09.07.2025 | 13,69 | 13,69 | 13,39 | 13,52 | -1,10% | 28.105.373,00 |
| 08.07.2025 | 13,51 | 13,72 | 13,42 | 13,67 | 0,22% | 25.291.167,00 |
| 07.07.2025 | 13,83 | 13,88 | 13,56 | 13,64 | -1,94% | 20.212.458,00 |
| 03.07.2025 | 14,01 | 14,05 | 13,78 | 13,91 | -0,57% | 15.953.592,00 |
| 02.07.2025 | 14,13 | 14,15 | 13,90 | 13,99 | -0,99% | 22.591.952,00 |
| 01.07.2025 | 13,91 | 14,26 | 13,80 | 14,13 | 1,36% | 32.516.605,00 |
| 30.06.2025 | 13,96 | 14,07 | 13,84 | 13,94 | -0,36% | 31.908.371,00 |
| 27.06.2025 | 14,08 | 14,18 | 13,93 | 13,99 | -0,64% | 31.195.622,00 |
| 26.06.2025 | 13,83 | 14,17 | 13,74 | 14,08 | 2,10% | 39.756.175,00 |
| 25.06.2025 | 14,11 | 14,17 | 13,77 | 13,79 | -2,61% | 32.923.369,00 |
| 24.06.2025 | 13,86 | 14,23 | 13,86 | 14,16 | 2,53% | 24.008.257,00 |
| 23.06.2025 | 13,81 | 13,93 | 13,60 | 13,81 | -0,43% | 25.462.703,00 |
| 20.06.2025 | 14,18 | 14,34 | 13,78 | 13,87 | -1,42% | 42.954.618,00 |
| 18.06.2025 | 13,59 | 14,15 | 13,52 | 14,07 | 3,84% | 49.723.379,00 |
| 17.06.2025 | 13,59 | 13,63 | 13,34 | 13,55 | -0,37% | 28.335.276,00 |
| 16.06.2025 | 13,68 | 13,89 | 13,49 | 13,60 | -0,29% | 35.376.684,00 |
| 13.06.2025 | 14,15 | 14,23 | 13,52 | 13,64 | -4,62% | 51.008.250,00 |
| 12.06.2025 | 14,30 | 14,53 | 14,17 | 14,30 | -0,63% | 31.104.902,00 |
| 11.06.2025 | 14,79 | 14,82 | 14,01 | 14,39 | -2,70% | 48.608.187,00 |
| 10.06.2025 | 14,68 | 14,86 | 14,37 | 14,79 | 1,44% | 43.588.068,00 |
| 09.06.2025 | 15,61 | 15,65 | 14,56 | 14,58 | -6,78% | 60.997.406,00 |
| 06.06.2025 | 16,03 | 16,03 | 15,52 | 15,64 | -1,82% | 47.957.519,00 |
| 05.06.2025 | 16,01 | 16,05 | 15,73 | 15,93 | -0,81% | 28.392.474,00 |
| 04.06.2025 | 16,51 | 16,57 | 16,03 | 16,06 | -2,90% | 31.867.891,00 |
| 03.06.2025 | 16,75 | 16,75 | 16,51 | 16,54 | -0,66% | 27.352.162,00 |
| 02.06.2025 | 16,75 | 16,80 | 16,34 | 16,65 | -1,36% | 15.855.666,00 |
| 30.05.2025 | 17,03 | 17,07 | 16,79 | 16,88 | -1,11% | 23.651.488,00 |
| 29.05.2025 | 16,85 | 17,10 | 16,75 | 17,07 | 1,01% | 8.968.718,00 |
| 28.05.2025 | 17,10 | 17,18 | 16,85 | 16,90 | -0,88% | 11.123.291,00 |
| 27.05.2025 | 17,27 | 17,28 | 16,97 | 17,05 | 0,00% | 17.583.932,00 |
| 23.05.2025 | 17,13 | 17,14 | 16,89 | 17,05 | 0,18% | 14.757.619,00 |
| 22.05.2025 | 17,17 | 17,27 | 17,01 | 17,02 | -2,18% | 16.313.208,00 |
| 21.05.2025 | 17,74 | 17,79 | 17,38 | 17,40 | -1,92% | 11.431.634,00 |