17,420$
1,45%
Echtzeit-Aktienkurs PG&E Corp
Bid:
Ask:
Aktienkurse zur PG&E Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 17,19 | 17,45 | 17,05 | 17,45 | 1,63% | 21.824.398,00 |
| 30.11.2023 | 17,05 | 17,22 | 16,97 | 17,17 | 0,00% | 59.946.644,00 |
| 29.11.2023 | 17,10 | 17,41 | 16,89 | 17,17 | -1,89% | 54.009.264,00 |
| 28.11.2023 | 17,93 | 17,94 | 17,35 | 17,50 | -2,23% | 30.116.665,00 |
| 27.11.2023 | 18,04 | 18,05 | 17,87 | 17,90 | -0,67% | 25.376.417,00 |
| 24.11.2023 | 17,98 | 18,02 | 17,92 | 18,02 | 0,28% | 6.954.402,00 |
| 22.11.2023 | 17,70 | 17,98 | 17,57 | 17,97 | 1,30% | 13.497.166,00 |
| 21.11.2023 | 17,75 | 17,80 | 17,56 | 17,74 | 0,34% | 13.773.221,00 |
| 20.11.2023 | 17,90 | 18,04 | 17,68 | 17,68 | -1,34% | 19.211.328,00 |
| 17.11.2023 | 17,89 | 18,01 | 17,80 | 17,92 | 0,96% | 23.491.633,00 |
| 16.11.2023 | 17,65 | 17,88 | 17,60 | 17,75 | 1,37% | 17.198.728,00 |
| 15.11.2023 | 17,31 | 17,63 | 17,31 | 17,51 | 0,63% | 12.977.555,00 |
| 14.11.2023 | 16,91 | 17,40 | 16,81 | 17,40 | 5,01% | 21.568.817,00 |
| 13.11.2023 | 16,77 | 16,81 | 16,56 | 16,57 | -1,25% | 7.004.648,00 |
| 10.11.2023 | 16,60 | 16,81 | 16,53 | 16,78 | 1,76% | 8.512.579,00 |
| 09.11.2023 | 16,56 | 16,79 | 16,48 | 16,49 | -0,12% | 8.459.890,00 |
| 08.11.2023 | 16,58 | 16,65 | 16,34 | 16,51 | -0,90% | 7.624.321,00 |
| 07.11.2023 | 16,78 | 16,83 | 16,66 | 16,66 | -0,66% | 6.706.205,00 |
| 06.11.2023 | 16,90 | 16,98 | 16,76 | 16,77 | -0,71% | 9.268.426,00 |
| 03.11.2023 | 17,02 | 17,06 | 16,86 | 16,89 | 0,78% | 10.227.840,00 |
| 02.11.2023 | 16,69 | 17,05 | 16,66 | 16,76 | 0,54% | 22.773.756,00 |
| 01.11.2023 | 16,35 | 16,78 | 16,30 | 16,67 | 2,27% | 17.880.832,00 |
| 31.10.2023 | 16,20 | 16,39 | 16,11 | 16,30 | 0,62% | 11.787.944,00 |
| 30.10.2023 | 15,99 | 16,30 | 15,90 | 16,20 | 2,47% | 11.622.485,00 |
| 27.10.2023 | 15,82 | 16,19 | 15,78 | 15,81 | -0,44% | 15.439.637,00 |
| 26.10.2023 | 16,48 | 16,54 | 15,59 | 15,88 | -1,79% | 22.035.797,00 |
| 25.10.2023 | 16,10 | 16,19 | 15,99 | 16,17 | -0,12% | 17.824.230,00 |
| 24.10.2023 | 15,96 | 16,23 | 15,89 | 16,19 | 2,86% | 20.015.652,00 |
| 23.10.2023 | 15,70 | 15,96 | 15,62 | 15,74 | -1,75% | 12.102.843,00 |
| 20.10.2023 | 16,04 | 16,18 | 15,95 | 16,02 | 0,12% | 12.924.462,00 |
| 19.10.2023 | 16,22 | 16,36 | 15,99 | 16,00 | -1,30% | 10.515.242,00 |
| 18.10.2023 | 16,43 | 16,46 | 16,02 | 16,21 | -0,86% | 11.272.983,00 |
| 17.10.2023 | 16,20 | 16,46 | 16,20 | 16,35 | -0,37% | 10.547.164,00 |
| 16.10.2023 | 16,35 | 16,42 | 16,17 | 16,41 | 0,80% | 9.476.211,00 |
| 13.10.2023 | 16,03 | 16,33 | 16,03 | 16,28 | 2,01% | 15.943.593,00 |
| 12.10.2023 | 15,99 | 16,08 | 15,75 | 15,96 | -0,50% | 10.573.050,00 |
| 11.10.2023 | 15,87 | 16,05 | 15,76 | 16,04 | 1,45% | 9.291.256,00 |
| 10.10.2023 | 15,62 | 15,83 | 15,50 | 15,81 | 1,48% | 15.909.303,00 |
| 09.10.2023 | 15,42 | 15,65 | 15,41 | 15,58 | 0,45% | 11.739.419,00 |
| 06.10.2023 | 15,18 | 15,56 | 14,87 | 15,51 | 1,11% | 15.981.737,00 |
| 05.10.2023 | 15,19 | 15,44 | 15,02 | 15,34 | 1,05% | 16.100.851,00 |
| 04.10.2023 | 15,36 | 15,43 | 14,98 | 15,18 | -0,98% | 19.876.983,00 |
| 03.10.2023 | 15,00 | 15,39 | 14,71 | 15,33 | 0,72% | 27.819.247,00 |
| 02.10.2023 | 16,05 | 16,11 | 15,08 | 15,22 | -5,64% | 33.637.352,00 |
| 29.09.2023 | 16,38 | 16,52 | 16,01 | 16,13 | -0,92% | 26.985.422,00 |
| 28.09.2023 | 16,50 | 16,54 | 16,26 | 16,28 | -0,97% | 18.579.764,00 |
| 27.09.2023 | 16,56 | 16,73 | 16,38 | 16,44 | -0,96% | 11.514.929,00 |
| 26.09.2023 | 16,97 | 16,98 | 16,57 | 16,60 | -2,81% | 14.014.118,00 |
| 25.09.2023 | 17,04 | 17,10 | 16,75 | 17,08 | -0,35% | 13.994.231,00 |
| 22.09.2023 | 17,25 | 17,25 | 17,10 | 17,14 | -0,58% | 9.903.743,00 |
| 21.09.2023 | 17,39 | 17,40 | 17,19 | 17,24 | -0,92% | 13.345.198,00 |
| 20.09.2023 | 17,43 | 17,53 | 17,34 | 17,40 | -0,06% | 12.080.271,00 |
| 19.09.2023 | 17,35 | 17,49 | 17,31 | 17,41 | 0,64% | 15.392.603,00 |
| 18.09.2023 | 17,30 | 17,48 | 17,24 | 17,30 | -0,06% | 14.168.930,00 |
| 15.09.2023 | 17,14 | 17,40 | 17,13 | 17,31 | 0,58% | 129.453.453,00 |
| 14.09.2023 | 17,14 | 17,28 | 17,01 | 17,21 | 0,82% | 29.880.214,00 |
| 13.09.2023 | 16,95 | 17,09 | 16,73 | 17,07 | 0,77% | 22.504.505,00 |
| 12.09.2023 | 16,88 | 17,04 | 16,87 | 16,94 | 0,24% | 13.107.123,00 |
| 11.09.2023 | 17,06 | 17,10 | 16,89 | 16,90 | -0,35% | 11.718.040,00 |
| 08.09.2023 | 16,90 | 17,09 | 16,84 | 16,96 | 0,47% | 10.925.322,00 |
| 07.09.2023 | 16,60 | 16,97 | 16,53 | 16,88 | 2,61% | 20.438.555,00 |
| 06.09.2023 | 16,31 | 16,46 | 16,26 | 16,45 | 1,17% | 13.184.530,00 |
| 05.09.2023 | 16,48 | 16,51 | 16,12 | 16,26 | -1,22% | 13.186.183,00 |
| 01.09.2023 | 16,43 | 16,53 | 16,29 | 16,46 | 0,98% | 10.566.788,00 |
| 31.08.2023 | 16,60 | 16,63 | 16,20 | 16,30 | -1,39% | 22.570.156,00 |
| 30.08.2023 | 16,67 | 16,79 | 16,47 | 16,53 | -0,90% | 11.950.728,00 |
| 29.08.2023 | 16,65 | 16,76 | 16,59 | 16,68 | 0,00% | 11.109.887,00 |
| 28.08.2023 | 16,70 | 16,81 | 16,65 | 16,68 | -0,12% | 9.129.594,00 |
| 25.08.2023 | 16,71 | 16,79 | 16,66 | 16,70 | -0,06% | 9.919.128,00 |
| 24.08.2023 | 16,68 | 16,91 | 16,60 | 16,71 | 0,06% | 10.524.827,00 |
| 23.08.2023 | 16,87 | 16,93 | 16,68 | 16,70 | -0,48% | 7.993.532,00 |
| 22.08.2023 | 16,75 | 16,84 | 16,67 | 16,78 | 0,60% | 19.356.799,00 |
| 21.08.2023 | 16,71 | 16,75 | 16,48 | 16,68 | -0,24% | 11.208.545,00 |
| 18.08.2023 | 16,60 | 16,76 | 16,42 | 16,72 | 0,36% | 16.532.250,00 |
| 17.08.2023 | 17,01 | 17,07 | 16,64 | 16,66 | -1,83% | 9.224.190,00 |
| 16.08.2023 | 16,94 | 17,03 | 16,86 | 16,97 | 0,18% | 9.623.419,00 |
| 15.08.2023 | 17,09 | 17,11 | 16,88 | 16,94 | -1,51% | 18.241.116,00 |
| 14.08.2023 | 17,38 | 17,41 | 17,04 | 17,20 | -1,26% | 16.060.785,00 |
| 11.08.2023 | 17,38 | 17,54 | 17,35 | 17,42 | 0,11% | 18.383.409,00 |
| 10.08.2023 | 17,58 | 17,61 | 17,38 | 17,40 | -0,23% | 14.910.939,00 |
| 09.08.2023 | 17,58 | 17,66 | 17,37 | 17,44 | -0,51% | 16.292.605,00 |
| 08.08.2023 | 17,40 | 17,53 | 17,30 | 17,53 | 0,63% | 13.597.303,00 |
| 07.08.2023 | 17,50 | 17,58 | 17,30 | 17,42 | 1,99% | 24.061.720,00 |
| 04.08.2023 | 17,40 | 17,40 | 17,03 | 17,08 | -1,33% | 12.824.427,00 |
| 03.08.2023 | 17,52 | 17,56 | 17,29 | 17,31 | -1,48% | 11.682.010,00 |
| 02.08.2023 | 17,27 | 17,58 | 17,24 | 17,57 | 1,27% | 13.751.936,00 |
| 01.08.2023 | 17,56 | 17,65 | 17,34 | 17,35 | -1,48% | 13.058.845,00 |
| 31.07.2023 | 17,75 | 17,76 | 17,42 | 17,61 | -0,28% | 20.403.560,00 |
| 28.07.2023 | 17,64 | 17,83 | 17,41 | 17,66 | 0,40% | 12.030.837,00 |
| 27.07.2023 | 17,87 | 17,96 | 17,49 | 17,59 | -1,73% | 16.808.207,00 |
| 26.07.2023 | 17,85 | 18,06 | 17,80 | 17,90 | -0,33% | 15.991.608,00 |
| 25.07.2023 | 17,93 | 18,04 | 17,79 | 17,96 | 0,45% | 12.426.854,00 |
| 24.07.2023 | 17,98 | 17,98 | 17,75 | 17,88 | -0,45% | 9.738.900,00 |
| 21.07.2023 | 17,75 | 18,05 | 17,70 | 17,96 | 1,30% | 10.778.556,00 |
| 20.07.2023 | 17,82 | 17,88 | 17,65 | 17,73 | -0,06% | 16.533.406,00 |
| 19.07.2023 | 17,46 | 17,95 | 17,46 | 17,74 | 1,31% | 16.362.197,00 |
| 18.07.2023 | 17,77 | 17,92 | 17,49 | 17,51 | -1,79% | 16.744.459,00 |
| 17.07.2023 | 17,80 | 18,02 | 17,75 | 17,83 | 0,06% | 16.302.054,00 |
| 14.07.2023 | 18,01 | 18,05 | 17,74 | 17,82 | -1,22% | 16.589.661,00 |
| 13.07.2023 | 18,10 | 18,16 | 17,97 | 18,04 | -0,77% | 42.096.277,00 |