17,156$
-0,14%
Echtzeit-Aktienkurs PG & E Corp.
Bid:
Ask:
Aktienkurse zur PG & E Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 17,21 | 17,47 | 17,17 | 17,18 | -0,12% | 8.685.769,00 |
| 07.05.2025 | 17,00 | 17,30 | 16,98 | 17,20 | 0,94% | 10.845.100,00 |
| 06.05.2025 | 16,88 | 17,17 | 16,77 | 17,04 | 0,71% | 15.665.047,00 |
| 05.05.2025 | 16,95 | 17,11 | 16,84 | 16,92 | -0,06% | 8.643.187,00 |
| 02.05.2025 | 16,69 | 17,05 | 16,68 | 16,93 | 1,56% | 12.963.680,00 |
| 01.05.2025 | 16,68 | 16,93 | 16,59 | 16,67 | 0,91% | 22.419.545,00 |
| 30.04.2025 | 17,24 | 17,34 | 16,32 | 16,52 | -4,78% | 23.867.395,00 |
| 29.04.2025 | 17,20 | 17,45 | 17,20 | 17,35 | 0,41% | 9.828.264,00 |
| 28.04.2025 | 17,17 | 17,31 | 16,99 | 17,28 | 0,82% | 10.084.744,00 |
| 25.04.2025 | 17,37 | 17,43 | 17,10 | 17,14 | -1,44% | 10.347.814,00 |
| 24.04.2025 | 17,71 | 17,78 | 17,11 | 17,39 | -0,86% | 15.162.548,00 |
| 23.04.2025 | 17,41 | 17,62 | 17,30 | 17,54 | 0,57% | 16.081.387,00 |
| 22.04.2025 | 17,03 | 17,48 | 17,03 | 17,44 | 3,56% | 15.326.058,00 |
| 21.04.2025 | 17,11 | 17,16 | 16,70 | 16,84 | -2,26% | 16.057.564,00 |
| 17.04.2025 | 17,29 | 17,49 | 17,22 | 17,23 | 0,29% | 15.360.318,00 |
| 16.04.2025 | 17,14 | 17,46 | 17,11 | 17,18 | 0,12% | 19.205.489,00 |
| 15.04.2025 | 17,08 | 17,27 | 17,07 | 17,16 | 0,59% | 11.015.611,00 |
| 14.04.2025 | 17,09 | 17,23 | 16,93 | 17,06 | 0,83% | 13.498.626,00 |
| 11.04.2025 | 16,55 | 17,07 | 16,30 | 16,92 | 2,73% | 13.592.188,00 |
| 10.04.2025 | 16,72 | 16,80 | 16,09 | 16,47 | -2,02% | 27.652.590,00 |
| 09.04.2025 | 15,61 | 16,89 | 15,47 | 16,81 | 5,46% | 29.638.658,00 |
| 08.04.2025 | 16,36 | 16,72 | 15,74 | 15,94 | -0,87% | 21.765.067,00 |
| 07.04.2025 | 16,06 | 16,52 | 15,59 | 16,08 | -2,19% | 22.756.298,00 |
| 04.04.2025 | 17,26 | 17,30 | 16,27 | 16,44 | -4,70% | 29.608.578,00 |
| 03.04.2025 | 17,40 | 17,51 | 17,18 | 17,25 | -1,03% | 25.301.088,00 |
| 02.04.2025 | 17,16 | 17,53 | 17,12 | 17,43 | 0,93% | 28.638.590,00 |
| 01.04.2025 | 17,16 | 17,33 | 17,00 | 17,27 | 0,52% | 12.157.329,00 |
| 31.03.2025 | 16,97 | 17,24 | 16,91 | 17,18 | 1,06% | 17.926.013,00 |
| 28.03.2025 | 17,15 | 17,20 | 16,94 | 17,00 | -0,87% | 15.065.147,00 |
| 27.03.2025 | 17,22 | 17,26 | 17,08 | 17,15 | -0,52% | 11.953.527,00 |
| 26.03.2025 | 17,03 | 17,38 | 17,00 | 17,24 | 1,06% | 12.443.930,00 |
| 25.03.2025 | 17,12 | 17,18 | 16,92 | 17,06 | -0,35% | 13.877.940,00 |
| 24.03.2025 | 16,92 | 17,29 | 16,89 | 17,12 | 1,42% | 11.186.723,00 |
| 21.03.2025 | 17,04 | 17,24 | 16,88 | 16,88 | -1,86% | 31.888.074,00 |
| 20.03.2025 | 17,06 | 17,24 | 16,96 | 17,20 | 0,64% | 13.464.856,00 |
| 19.03.2025 | 17,01 | 17,14 | 16,82 | 17,09 | -0,64% | 13.016.120,00 |
| 18.03.2025 | 17,00 | 17,22 | 16,95 | 17,20 | 0,53% | 14.925.384,00 |
| 17.03.2025 | 16,80 | 17,26 | 16,74 | 17,11 | 1,97% | 16.614.848,00 |
| 14.03.2025 | 16,50 | 16,84 | 16,43 | 16,78 | 2,32% | 14.154.420,00 |
| 13.03.2025 | 16,15 | 16,44 | 16,12 | 16,40 | 1,11% | 10.772.004,00 |
| 12.03.2025 | 16,13 | 16,41 | 15,97 | 16,22 | 0,19% | 13.041.899,00 |
| 11.03.2025 | 15,86 | 16,23 | 15,85 | 16,19 | 1,76% | 19.146.919,00 |
| 10.03.2025 | 16,02 | 16,08 | 15,57 | 15,91 | -0,38% | 23.838.594,00 |
| 07.03.2025 | 16,05 | 16,23 | 15,94 | 15,97 | -0,68% | 22.689.079,00 |
| 06.03.2025 | 16,25 | 16,26 | 15,89 | 16,08 | -1,89% | 25.888.139,00 |
| 05.03.2025 | 16,10 | 16,50 | 16,06 | 16,39 | 1,55% | 16.163.539,00 |
| 04.03.2025 | 16,42 | 16,47 | 16,13 | 16,14 | -1,77% | 14.521.470,00 |
| 03.03.2025 | 16,30 | 16,68 | 16,26 | 16,43 | 0,55% | 23.930.071,00 |
| 28.02.2025 | 16,10 | 16,47 | 16,03 | 16,34 | 2,90% | 34.403.572,00 |
| 27.02.2025 | 15,99 | 16,10 | 15,88 | 15,88 | -1,00% | 14.816.114,00 |
| 26.02.2025 | 16,02 | 16,17 | 15,87 | 16,04 | 0,69% | 13.068.672,00 |
| 25.02.2025 | 16,00 | 16,12 | 15,69 | 15,93 | -0,50% | 19.819.789,00 |
| 24.02.2025 | 16,07 | 16,13 | 15,81 | 16,01 | 0,13% | 18.039.221,00 |
| 21.02.2025 | 15,77 | 15,99 | 15,73 | 15,99 | 1,91% | 32.065.277,00 |
| 20.02.2025 | 15,68 | 15,82 | 15,60 | 15,69 | 0,19% | 13.658.601,00 |
| 19.02.2025 | 15,43 | 15,85 | 15,42 | 15,66 | 1,56% | 25.001.820,00 |
| 18.02.2025 | 15,32 | 15,43 | 15,14 | 15,42 | -0,40% | 24.722.419,00 |
| 17.02.2025 | 15,48 | 15,48 | 15,46 | 15,48 | 1,26% | - |
| 14.02.2025 | 15,68 | 15,92 | 15,25 | 15,29 | -3,53% | 28.251.846,00 |
| 13.02.2025 | 16,05 | 16,21 | 15,71 | 15,85 | -1,12% | 23.319.645,00 |
| 12.02.2025 | 15,56 | 16,07 | 15,45 | 16,03 | 1,58% | 24.434.051,00 |
| 11.02.2025 | 15,54 | 15,80 | 15,42 | 15,78 | 0,83% | 17.313.110,00 |
| 10.02.2025 | 15,35 | 15,65 | 15,21 | 15,65 | 2,15% | 19.032.358,00 |
| 07.02.2025 | 15,61 | 15,65 | 15,31 | 15,32 | -1,79% | 19.335.448,00 |
| 06.02.2025 | 15,82 | 15,99 | 15,58 | 15,60 | -0,89% | 25.609.771,00 |
| 05.02.2025 | 15,40 | 15,80 | 15,19 | 15,74 | 3,69% | 27.048.964,00 |
| 04.02.2025 | 15,09 | 15,36 | 14,99 | 15,18 | 0,13% | 23.657.810,00 |
| 03.02.2025 | 15,49 | 15,51 | 15,12 | 15,16 | -3,13% | 39.323.751,00 |
| 31.01.2025 | 15,74 | 15,74 | 15,32 | 15,65 | -0,25% | 31.605.688,00 |
| 30.01.2025 | 15,95 | 16,04 | 15,52 | 15,69 | -0,63% | 22.218.459,00 |
| 29.01.2025 | 15,95 | 16,00 | 15,74 | 15,79 | -1,07% | 26.935.647,00 |
| 28.01.2025 | 16,36 | 16,37 | 15,78 | 15,96 | -2,03% | 26.358.047,00 |
| 27.01.2025 | 16,45 | 16,64 | 15,96 | 16,29 | -1,51% | 32.341.569,00 |
| 24.01.2025 | 16,19 | 16,60 | 16,17 | 16,54 | 1,85% | 21.090.631,00 |
| 23.01.2025 | 16,62 | 16,68 | 16,22 | 16,24 | -1,22% | 18.673.818,00 |
| 22.01.2025 | 17,24 | 17,34 | 16,37 | 16,44 | -4,97% | 29.791.136,00 |
| 21.01.2025 | 17,14 | 17,43 | 17,00 | 17,30 | 1,70% | 24.923.023,00 |
| 17.01.2025 | 16,99 | 17,27 | 16,88 | 17,01 | 0,35% | 25.732.340,00 |
| 16.01.2025 | 17,02 | 17,35 | 16,86 | 16,95 | 0,47% | 29.891.464,00 |
| 15.01.2025 | 16,55 | 17,48 | 16,53 | 16,87 | 4,01% | 46.400.542,00 |
| 14.01.2025 | 16,29 | 16,49 | 15,94 | 16,22 | 0,00% | 47.829.830,00 |
| 13.01.2025 | 17,36 | 17,45 | 16,18 | 16,22 | -5,53% | 69.621.110,00 |
| 10.01.2025 | 17,97 | 18,18 | 16,90 | 17,17 | -10,81% | 74.312.610,00 |
| 08.01.2025 | 19,83 | 19,86 | 18,77 | 19,25 | -3,65% | 34.090.538,00 |
| 07.01.2025 | 19,89 | 20,04 | 19,87 | 19,98 | 0,60% | 14.732.900,00 |
| 06.01.2025 | 20,41 | 20,44 | 19,78 | 19,86 | -2,65% | 18.233.186,00 |
| 03.01.2025 | 20,10 | 20,41 | 20,02 | 20,40 | 1,95% | 12.578.107,00 |
| 02.01.2025 | 20,23 | 20,34 | 19,87 | 20,01 | -0,84% | 11.063.253,00 |
| 31.12.2024 | 20,14 | 20,28 | 20,02 | 20,18 | 0,25% | 15.957.921,00 |
| 30.12.2024 | 20,07 | 20,17 | 19,95 | 20,13 | -0,05% | 9.078.270,00 |
| 27.12.2024 | 20,10 | 20,27 | 20,01 | 20,14 | -0,35% | 10.354.222,00 |
| 26.12.2024 | 20,17 | 20,22 | 20,05 | 20,21 | -0,05% | 4.470.070,00 |
| 24.12.2024 | 19,93 | 20,22 | 19,89 | 20,22 | 1,15% | 4.614.466,00 |
| 23.12.2024 | 19,78 | 20,01 | 19,59 | 19,99 | 0,86% | 14.179.221,00 |
| 20.12.2024 | 19,41 | 19,90 | 19,36 | 19,82 | 2,06% | 33.683.608,00 |
| 19.12.2024 | 19,35 | 19,71 | 19,29 | 19,42 | 1,15% | 17.671.206,00 |
| 18.12.2024 | 19,71 | 19,77 | 19,19 | 19,20 | -2,59% | 10.701.766,00 |
| 17.12.2024 | 19,65 | 19,89 | 19,39 | 19,71 | 0,56% | 14.220.202,00 |
| 16.12.2024 | 19,81 | 19,90 | 19,59 | 19,60 | -0,76% | 9.303.225,00 |
| 13.12.2024 | 19,86 | 19,94 | 19,71 | 19,75 | -0,85% | 11.466.934,00 |