15,959$
1,33%
Echtzeit-Aktienkurs PG & E Corp.
Bid:
Ask:
Aktienkurse zur PG & E Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2023 | 15,75 | 15,95 | 15,75 | 15,94 | 1,23% | - |
| 27.03.2023 | 15,71 | 15,90 | 15,66 | 15,75 | 0,70% | 9.623.118,00 |
| 24.03.2023 | 15,15 | 15,67 | 15,10 | 15,64 | 2,29% | 14.287.568,00 |
| 23.03.2023 | 15,55 | 15,70 | 15,14 | 15,29 | -1,61% | 17.885.339,00 |
| 22.03.2023 | 15,85 | 16,05 | 15,52 | 15,54 | -2,69% | 16.890.785,00 |
| 21.03.2023 | 16,12 | 16,15 | 15,82 | 15,97 | -0,19% | 14.663.075,00 |
| 20.03.2023 | 16,11 | 16,24 | 15,99 | 16,00 | -0,62% | 13.050.173,00 |
| 17.03.2023 | 16,20 | 16,31 | 15,91 | 16,10 | -0,37% | 23.888.650,00 |
| 16.03.2023 | 15,79 | 16,17 | 15,61 | 16,16 | 1,89% | 17.443.590,00 |
| 15.03.2023 | 15,79 | 15,94 | 15,64 | 15,86 | -0,81% | 19.732.175,00 |
| 14.03.2023 | 15,98 | 16,23 | 15,86 | 15,99 | 1,46% | 16.025.295,00 |
| 13.03.2023 | 15,70 | 16,10 | 15,48 | 15,76 | -0,44% | 16.752.853,00 |
| 10.03.2023 | 16,13 | 16,24 | 15,70 | 15,83 | -1,98% | 15.193.329,00 |
| 09.03.2023 | 16,35 | 16,50 | 16,07 | 16,15 | -1,04% | 10.157.055,00 |
| 08.03.2023 | 16,32 | 16,41 | 16,07 | 16,32 | -0,06% | 14.022.484,00 |
| 07.03.2023 | 16,74 | 16,83 | 16,28 | 16,33 | -2,45% | 19.183.270,00 |
| 06.03.2023 | 16,30 | 16,75 | 16,23 | 16,74 | 2,39% | 24.730.352,00 |
| 03.03.2023 | 15,94 | 16,46 | 15,79 | 16,35 | 3,15% | 21.831.491,00 |
| 02.03.2023 | 15,57 | 15,90 | 15,53 | 15,85 | 1,54% | 10.877.453,00 |
| 01.03.2023 | 15,54 | 15,66 | 15,40 | 15,61 | -0,06% | 12.277.892,00 |
| 28.02.2023 | 15,69 | 15,88 | 15,58 | 15,62 | -0,83% | 17.590.525,00 |
| 27.02.2023 | 15,86 | 16,04 | 15,64 | 15,75 | -0,19% | 14.505.897,00 |
| 24.02.2023 | 15,35 | 15,88 | 15,26 | 15,78 | 3,27% | 22.768.647,00 |
| 23.02.2023 | 15,60 | 15,66 | 14,90 | 15,28 | -1,55% | 20.598.323,00 |
| 22.02.2023 | 15,32 | 15,63 | 15,25 | 15,52 | 0,45% | 11.073.524,00 |
| 21.02.2023 | 15,52 | 15,56 | 15,43 | 15,45 | -0,77% | 8.136.503,00 |
| 17.02.2023 | 15,51 | 15,67 | 15,44 | 15,57 | 0,13% | 14.652.555,00 |
| 16.02.2023 | 15,63 | 15,72 | 15,55 | 15,55 | -1,77% | 8.072.341,00 |
| 15.02.2023 | 15,51 | 15,87 | 15,47 | 15,83 | 1,60% | 8.237.475,00 |
| 14.02.2023 | 15,60 | 15,82 | 15,45 | 15,58 | -0,51% | 7.120.124,00 |
| 13.02.2023 | 15,53 | 15,69 | 15,50 | 15,66 | 0,77% | 7.887.217,00 |
| 10.02.2023 | 15,51 | 15,65 | 15,42 | 15,54 | 0,52% | 12.446.824,00 |
| 09.02.2023 | 15,50 | 15,68 | 15,45 | 15,46 | 0,06% | 14.830.699,00 |
| 08.02.2023 | 15,59 | 15,59 | 15,43 | 15,45 | -1,21% | 17.201.400,00 |
| 07.02.2023 | 15,59 | 15,68 | 15,39 | 15,64 | -0,13% | 14.946.995,00 |
| 06.02.2023 | 15,51 | 15,66 | 15,37 | 15,66 | 0,71% | 10.516.987,00 |
| 03.02.2023 | 15,54 | 15,61 | 15,37 | 15,55 | -0,51% | 13.305.295,00 |
| 02.02.2023 | 15,72 | 15,81 | 15,44 | 15,63 | -0,06% | 21.030.759,00 |
| 01.02.2023 | 15,80 | 15,86 | 15,47 | 15,64 | -1,64% | 15.549.351,00 |
| 31.01.2023 | 15,87 | 15,91 | 15,74 | 15,90 | 0,32% | 8.837.525,00 |
| 30.01.2023 | 15,97 | 16,11 | 15,84 | 15,85 | -1,31% | 7.910.614,00 |
| 27.01.2023 | 15,87 | 16,13 | 15,84 | 16,06 | 1,32% | 9.739.718,00 |
| 26.01.2023 | 15,96 | 16,02 | 15,80 | 15,85 | -0,94% | 15.471.435,00 |
| 25.01.2023 | 15,69 | 16,00 | 15,65 | 16,00 | 1,07% | 11.417.544,00 |
| 24.01.2023 | 15,73 | 15,92 | 15,66 | 15,83 | 0,64% | 8.008.814,00 |
| 23.01.2023 | 15,62 | 15,90 | 15,57 | 15,73 | 0,51% | 9.675.469,00 |
| 20.01.2023 | 15,46 | 15,67 | 15,37 | 15,65 | 1,36% | 10.179.749,00 |
| 19.01.2023 | 15,50 | 15,64 | 15,32 | 15,44 | -1,09% | 12.618.187,00 |
| 18.01.2023 | 15,98 | 15,98 | 15,55 | 15,61 | -1,64% | 15.019.699,00 |
| 17.01.2023 | 15,91 | 16,00 | 15,81 | 15,87 | -0,05% | 12.794.644,00 |
| 16.01.2023 | 15,89 | 15,90 | 15,88 | 15,88 | -0,07% | - |
| 13.01.2023 | 15,86 | 15,93 | 15,67 | 15,89 | -0,50% | 12.116.118,00 |
| 12.01.2023 | 15,80 | 16,12 | 15,73 | 15,97 | 1,33% | 23.975.669,00 |
| 11.01.2023 | 15,90 | 15,95 | 15,71 | 15,76 | -1,13% | 13.152.876,00 |
| 10.01.2023 | 15,65 | 15,96 | 15,50 | 15,94 | -0,13% | 32.406.676,00 |
| 09.01.2023 | 15,93 | 16,19 | 15,86 | 15,96 | 0,44% | 10.312.400,00 |
| 06.01.2023 | 15,86 | 16,00 | 15,65 | 15,89 | 1,47% | 10.362.316,00 |
| 05.01.2023 | 15,76 | 15,80 | 15,58 | 15,66 | -1,39% | 8.869.014,00 |
| 04.01.2023 | 15,75 | 15,99 | 15,65 | 15,88 | 1,28% | 16.603.023,00 |
| 03.01.2023 | 15,99 | 16,16 | 15,49 | 15,68 | -3,57% | 18.080.268,00 |
| 30.12.2022 | 16,30 | 16,38 | 16,18 | 16,26 | -0,49% | 9.488.390,00 |
| 29.12.2022 | 16,21 | 16,38 | 16,18 | 16,34 | 1,11% | 7.585.696,00 |
| 28.12.2022 | 16,45 | 16,49 | 16,11 | 16,16 | -1,76% | 8.566.535,00 |
| 27.12.2022 | 16,12 | 16,46 | 16,03 | 16,45 | 2,43% | 12.066.865,00 |
| 23.12.2022 | 15,97 | 16,09 | 15,89 | 16,06 | 0,69% | 8.482.381,00 |
| 22.12.2022 | 15,90 | 15,98 | 15,62 | 15,95 | 0,00% | 8.631.064,00 |
| 21.12.2022 | 15,97 | 16,06 | 15,86 | 15,95 | 0,44% | 12.403.412,00 |
| 20.12.2022 | 15,92 | 16,10 | 15,86 | 15,88 | 0,25% | 12.427.444,00 |
| 19.12.2022 | 16,08 | 16,22 | 15,57 | 15,84 | -1,49% | 14.283.346,00 |
| 16.12.2022 | 16,09 | 16,22 | 15,84 | 16,08 | -0,68% | 38.328.828,00 |
| 15.12.2022 | 16,33 | 16,43 | 16,03 | 16,19 | -1,28% | 20.419.816,00 |
| 14.12.2022 | 16,06 | 16,41 | 15,90 | 16,40 | 2,44% | 28.705.140,00 |
| 13.12.2022 | 15,79 | 16,01 | 15,69 | 16,01 | 0,00% | 39.176.631,00 |
| 12.12.2022 | 15,65 | 16,02 | 15,56 | 16,01 | 3,02% | 20.611.181,00 |
| 09.12.2022 | 15,40 | 15,68 | 15,38 | 15,54 | 0,78% | 18.111.735,00 |
| 08.12.2022 | 15,28 | 15,46 | 15,12 | 15,42 | -0,96% | 19.169.829,00 |
| 07.12.2022 | 15,42 | 15,74 | 15,33 | 15,57 | 0,91% | 15.199.701,00 |
| 06.12.2022 | 15,33 | 15,50 | 15,21 | 15,43 | 0,72% | 17.058.553,00 |
| 05.12.2022 | 15,58 | 15,88 | 15,24 | 15,32 | -2,17% | 22.236.874,00 |
| 02.12.2022 | 15,43 | 15,78 | 15,41 | 15,66 | 0,26% | 9.010.856,00 |
| 01.12.2022 | 15,70 | 15,91 | 15,60 | 15,62 | -0,51% | 11.507.424,00 |
| 30.11.2022 | 15,18 | 15,70 | 15,10 | 15,70 | 3,49% | 21.057.023,00 |
| 29.11.2022 | 15,27 | 15,30 | 15,00 | 15,17 | -0,65% | 10.924.814,00 |
| 28.11.2022 | 15,08 | 15,29 | 14,96 | 15,27 | -0,65% | 10.243.809,00 |
| 25.11.2022 | 15,25 | 15,39 | 15,19 | 15,37 | 0,85% | 4.822.568,00 |
| 23.11.2022 | 15,01 | 15,26 | 14,84 | 15,24 | 0,79% | 8.911.156,00 |
| 22.11.2022 | 15,03 | 15,22 | 14,96 | 15,12 | 0,87% | 7.862.992,00 |
| 21.11.2022 | 15,10 | 15,12 | 14,87 | 14,99 | -0,20% | 11.606.832,00 |
| 18.11.2022 | 14,75 | 15,03 | 14,70 | 15,02 | 3,02% | 11.660.839,00 |
| 17.11.2022 | 14,50 | 14,70 | 14,47 | 14,58 | -1,02% | 8.521.708,00 |
| 16.11.2022 | 14,41 | 14,85 | 14,36 | 14,73 | 2,01% | 14.072.898,00 |
| 15.11.2022 | 14,73 | 14,83 | 14,32 | 14,44 | -0,14% | 31.388.240,00 |
| 14.11.2022 | 14,73 | 14,74 | 14,42 | 14,46 | -2,03% | 11.852.265,00 |
| 11.11.2022 | 14,89 | 15,05 | 14,65 | 14,76 | -0,34% | 19.054.615,00 |
| 10.11.2022 | 15,10 | 15,12 | 14,63 | 14,81 | 1,58% | 25.976.619,00 |
| 09.11.2022 | 14,87 | 14,96 | 14,56 | 14,58 | -2,34% | 12.899.678,00 |
| 08.11.2022 | 15,07 | 15,17 | 14,83 | 14,93 | -0,93% | 9.933.106,00 |
| 07.11.2022 | 15,29 | 15,39 | 14,97 | 15,07 | -1,57% | 11.970.338,00 |
| 04.11.2022 | 15,35 | 15,49 | 15,06 | 15,31 | 0,72% | 18.269.311,00 |
| 03.11.2022 | 14,79 | 15,29 | 14,75 | 15,20 | 1,81% | 17.475.348,00 |