21,195$
-0,82%
Echtzeit-Aktienkurs PG&E Corp
Bid:
Ask:
Aktienkurse zur PG&E Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 21,44 | 21,50 | 21,04 | 21,19 | -0,84% | 18.149.002,00 |
| 22.11.2024 | 21,33 | 21,45 | 21,16 | 21,37 | 0,66% | 12.130.795,00 |
| 21.11.2024 | 21,17 | 21,37 | 21,03 | 21,23 | 0,62% | 21.879.240,00 |
| 20.11.2024 | 21,00 | 21,29 | 20,96 | 21,10 | 0,48% | 11.603.917,00 |
| 19.11.2024 | 20,95 | 21,13 | 20,90 | 21,00 | -0,19% | 15.400.798,00 |
| 18.11.2024 | 20,94 | 21,19 | 20,89 | 21,04 | 0,00% | 12.480.056,00 |
| 15.11.2024 | 20,86 | 21,12 | 20,83 | 21,04 | 0,24% | 21.825.309,00 |
| 14.11.2024 | 21,28 | 21,38 | 20,88 | 20,99 | -1,36% | 10.097.494,00 |
| 13.11.2024 | 21,26 | 21,51 | 21,13 | 21,28 | 0,42% | 15.355.146,00 |
| 12.11.2024 | 21,08 | 21,30 | 21,03 | 21,19 | 0,47% | 10.098.225,00 |
| 11.11.2024 | 20,64 | 21,15 | 20,58 | 21,09 | 2,38% | 11.791.591,00 |
| 08.11.2024 | 20,34 | 20,71 | 20,21 | 20,60 | 1,18% | 15.107.801,00 |
| 07.11.2024 | 20,33 | 20,53 | 19,90 | 20,36 | 0,54% | 14.359.133,00 |
| 06.11.2024 | 20,27 | 20,47 | 20,10 | 20,25 | 0,05% | 18.255.272,00 |
| 05.11.2024 | 19,98 | 20,27 | 19,79 | 20,24 | 1,45% | 7.844.705,00 |
| 04.11.2024 | 20,04 | 20,18 | 19,81 | 19,95 | -0,45% | 8.376.645,00 |
| 01.11.2024 | 20,22 | 20,38 | 19,99 | 20,04 | -0,89% | 10.117.827,00 |
| 31.10.2024 | 20,15 | 20,43 | 20,14 | 20,22 | 0,15% | 11.326.053,00 |
| 30.10.2024 | 20,17 | 20,32 | 20,14 | 20,19 | 0,35% | 7.558.589,00 |
| 29.10.2024 | 20,40 | 20,43 | 20,06 | 20,12 | -1,90% | 6.493.336,00 |
| 28.10.2024 | 20,44 | 20,60 | 20,40 | 20,51 | 0,74% | 5.623.756,00 |
| 25.10.2024 | 20,93 | 20,93 | 20,33 | 20,36 | -1,55% | 7.312.496,00 |
| 24.10.2024 | 20,64 | 20,81 | 20,52 | 20,68 | 0,49% | 9.237.809,00 |
| 23.10.2024 | 20,49 | 20,60 | 20,33 | 20,58 | 0,05% | 8.298.575,00 |
| 22.10.2024 | 20,26 | 20,67 | 20,24 | 20,57 | 1,08% | 7.721.308,00 |
| 21.10.2024 | 20,48 | 20,65 | 20,28 | 20,35 | -0,15% | 9.272.591,00 |
| 18.10.2024 | 20,34 | 20,39 | 20,17 | 20,38 | 0,49% | 6.607.341,00 |
| 17.10.2024 | 20,59 | 20,61 | 20,16 | 20,28 | -1,12% | 9.374.998,00 |
| 16.10.2024 | 20,40 | 20,54 | 20,18 | 20,51 | 0,49% | 9.738.948,00 |
| 15.10.2024 | 20,39 | 20,55 | 20,21 | 20,41 | 0,84% | 12.975.842,00 |
| 14.10.2024 | 19,82 | 20,31 | 19,76 | 20,24 | 3,11% | 11.335.194,00 |
| 11.10.2024 | 19,55 | 19,71 | 19,52 | 19,63 | 0,41% | 5.997.103,00 |
| 10.10.2024 | 19,61 | 19,78 | 19,45 | 19,55 | -0,05% | 7.049.704,00 |
| 09.10.2024 | 19,67 | 19,69 | 19,54 | 19,56 | -0,46% | 14.885.546,00 |
| 08.10.2024 | 19,83 | 19,83 | 19,60 | 19,65 | -0,30% | 6.727.606,00 |
| 07.10.2024 | 19,60 | 19,92 | 19,60 | 19,71 | 0,00% | 14.538.576,00 |
| 04.10.2024 | 19,35 | 19,74 | 19,31 | 19,71 | 1,13% | 11.552.210,00 |
| 03.10.2024 | 19,98 | 19,99 | 19,44 | 19,49 | -2,11% | 11.368.028,00 |
| 02.10.2024 | 19,67 | 19,95 | 19,67 | 19,91 | 0,40% | 13.532.897,00 |
| 01.10.2024 | 19,77 | 19,90 | 19,69 | 19,83 | 0,30% | 7.113.897,00 |
| 30.09.2024 | 19,92 | 19,93 | 19,65 | 19,77 | -0,25% | 10.093.110,00 |
| 27.09.2024 | 19,84 | 19,89 | 19,72 | 19,82 | 0,30% | 5.893.438,00 |
| 26.09.2024 | 19,86 | 19,95 | 19,67 | 19,76 | -0,65% | 6.974.464,00 |
| 25.09.2024 | 19,91 | 19,96 | 19,73 | 19,89 | 0,35% | 11.508.952,00 |
| 24.09.2024 | 19,82 | 20,13 | 19,80 | 19,82 | -1,05% | 23.404.511,00 |
| 23.09.2024 | 20,09 | 20,15 | 19,92 | 20,03 | -0,25% | 25.171.124,00 |
| 20.09.2024 | 19,71 | 20,12 | 19,66 | 20,08 | 2,45% | 34.966.413,00 |
| 19.09.2024 | 19,45 | 19,74 | 19,42 | 19,60 | 0,46% | 25.062.035,00 |
| 18.09.2024 | 19,89 | 19,89 | 19,38 | 19,51 | -1,76% | 23.421.261,00 |
| 17.09.2024 | 20,05 | 20,07 | 19,84 | 19,86 | -0,75% | 8.152.968,00 |
| 16.09.2024 | 19,90 | 20,17 | 19,77 | 20,01 | 1,21% | 12.212.003,00 |
| 13.09.2024 | 19,70 | 19,82 | 19,62 | 19,77 | 0,51% | 14.901.304,00 |
| 12.09.2024 | 19,76 | 19,83 | 19,62 | 19,67 | 0,10% | 20.863.657,00 |
| 11.09.2024 | 19,65 | 19,70 | 19,39 | 19,65 | 0,00% | 11.583.998,00 |
| 10.09.2024 | 19,85 | 20,03 | 19,26 | 19,65 | -0,81% | 23.546.040,00 |
| 09.09.2024 | 20,06 | 20,12 | 19,62 | 19,81 | -1,34% | 20.795.364,00 |
| 06.09.2024 | 20,62 | 20,64 | 20,07 | 20,08 | -2,52% | 22.665.110,00 |
| 05.09.2024 | 20,64 | 20,65 | 20,40 | 20,60 | 0,83% | 19.309.570,00 |
| 04.09.2024 | 20,00 | 20,53 | 19,95 | 20,43 | 2,46% | 25.541.302,00 |
| 03.09.2024 | 19,70 | 20,06 | 19,65 | 19,94 | 1,22% | 13.670.165,00 |
| 30.08.2024 | 19,63 | 19,74 | 19,49 | 19,70 | 0,51% | 16.696.039,00 |
| 29.08.2024 | 18,98 | 19,85 | 18,96 | 19,60 | 3,59% | 28.288.300,00 |
| 28.08.2024 | 18,93 | 19,02 | 18,85 | 18,92 | 0,11% | 6.331.016,00 |
| 27.08.2024 | 18,97 | 19,08 | 18,85 | 18,90 | -0,74% | 7.162.089,00 |
| 26.08.2024 | 18,87 | 19,11 | 18,83 | 19,04 | 1,28% | 12.367.742,00 |
| 23.08.2024 | 18,75 | 18,85 | 18,64 | 18,80 | 0,86% | 13.276.744,00 |
| 22.08.2024 | 18,72 | 18,74 | 18,50 | 18,64 | -0,21% | 15.705.278,00 |
| 21.08.2024 | 18,64 | 18,68 | 18,56 | 18,68 | 0,27% | 6.555.364,00 |
| 20.08.2024 | 18,62 | 18,75 | 18,60 | 18,63 | 0,32% | 9.761.867,00 |
| 19.08.2024 | 18,47 | 18,60 | 18,39 | 18,57 | 0,87% | 8.185.562,00 |
| 16.08.2024 | 18,50 | 18,51 | 18,39 | 18,41 | 0,00% | 11.230.387,00 |
| 15.08.2024 | 18,30 | 18,49 | 18,27 | 18,41 | 0,11% | 9.726.853,00 |
| 14.08.2024 | 18,29 | 18,49 | 18,24 | 18,39 | 0,38% | 8.690.302,00 |
| 13.08.2024 | 18,32 | 18,36 | 18,23 | 18,32 | 0,49% | 7.892.517,00 |
| 12.08.2024 | 18,21 | 18,25 | 18,07 | 18,23 | 0,16% | 9.293.989,00 |
| 09.08.2024 | 18,15 | 18,23 | 18,01 | 18,20 | 0,44% | 9.848.274,00 |
| 08.08.2024 | 18,01 | 18,29 | 17,96 | 18,12 | 0,44% | 13.086.684,00 |
| 07.08.2024 | 17,95 | 18,14 | 17,86 | 18,04 | 1,29% | 7.722.474,00 |
| 06.08.2024 | 17,79 | 18,06 | 17,79 | 17,81 | 0,00% | 9.274.588,00 |
| 05.08.2024 | 18,41 | 18,49 | 17,77 | 17,81 | -3,26% | 18.526.123,00 |
| 02.08.2024 | 18,54 | 18,61 | 18,22 | 18,41 | -0,16% | 10.287.386,00 |
| 01.08.2024 | 18,34 | 18,53 | 18,26 | 18,44 | 1,04% | 12.996.443,00 |
| 31.07.2024 | 18,36 | 18,43 | 18,23 | 18,25 | -0,44% | 12.037.574,00 |
| 30.07.2024 | 18,30 | 18,42 | 18,25 | 18,33 | 0,27% | 9.809.473,00 |
| 29.07.2024 | 18,13 | 18,42 | 18,02 | 18,28 | 1,39% | 11.959.250,00 |
| 26.07.2024 | 18,13 | 18,21 | 18,00 | 18,03 | 0,06% | 10.979.021,00 |
| 25.07.2024 | 18,26 | 18,43 | 17,97 | 18,02 | -1,26% | 20.294.155,00 |
| 24.07.2024 | 18,34 | 18,40 | 18,22 | 18,25 | 0,50% | 10.874.798,00 |
| 23.07.2024 | 18,21 | 18,25 | 18,02 | 18,16 | -0,49% | 5.744.956,00 |
| 22.07.2024 | 18,09 | 18,29 | 18,07 | 18,25 | 1,39% | 8.842.538,00 |
| 19.07.2024 | 17,95 | 18,04 | 17,80 | 18,00 | 0,84% | 9.903.249,00 |
| 18.07.2024 | 17,87 | 18,07 | 17,83 | 17,85 | -0,50% | 8.012.349,00 |
| 17.07.2024 | 17,79 | 18,04 | 17,77 | 17,94 | 1,24% | 15.197.424,00 |
| 16.07.2024 | 17,76 | 17,79 | 17,67 | 17,72 | 0,28% | 10.402.999,00 |
| 15.07.2024 | 18,00 | 18,01 | 17,67 | 17,67 | -2,48% | 11.617.861,00 |
| 12.07.2024 | 18,01 | 18,20 | 17,96 | 18,12 | 0,89% | 14.169.939,00 |
| 11.07.2024 | 17,74 | 18,02 | 17,72 | 17,96 | 1,81% | 11.066.483,00 |
| 10.07.2024 | 17,45 | 17,66 | 17,38 | 17,64 | 1,73% | 10.832.642,00 |
| 09.07.2024 | 17,19 | 17,54 | 17,16 | 17,34 | 0,93% | 17.886.006,00 |
| 08.07.2024 | 17,21 | 17,36 | 17,14 | 17,18 | -0,29% | 9.715.882,00 |