20,081$
-2,52%
Echtzeit-Aktienkurs PG&E Corp
Bid:
Ask:
Aktienkurse zur PG&E Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 17,19 | 17,36 | 17,07 | 17,23 | 0,06% | 10.353.579,00 |
| 03.07.2024 | 17,16 | 17,34 | 17,08 | 17,22 | 0,82% | 7.981.804,00 |
| 02.07.2024 | 17,20 | 17,28 | 17,05 | 17,08 | -0,52% | 18.655.883,00 |
| 01.07.2024 | 17,58 | 17,60 | 17,08 | 17,17 | -1,66% | 12.537.486,00 |
| 28.06.2024 | 17,51 | 17,55 | 17,35 | 17,46 | -0,11% | 24.117.641,00 |
| 27.06.2024 | 17,58 | 17,58 | 17,47 | 17,48 | -0,57% | 11.507.036,00 |
| 26.06.2024 | 17,53 | 17,61 | 17,43 | 17,58 | -0,11% | 11.333.973,00 |
| 25.06.2024 | 17,69 | 17,76 | 17,44 | 17,60 | -0,62% | 14.956.171,00 |
| 24.06.2024 | 17,63 | 17,86 | 17,55 | 17,71 | 0,28% | 19.466.842,00 |
| 21.06.2024 | 17,90 | 17,95 | 17,56 | 17,66 | -0,95% | 22.376.797,00 |
| 20.06.2024 | 17,76 | 17,86 | 17,65 | 17,83 | 0,28% | 17.555.454,00 |
| 18.06.2024 | 17,72 | 17,85 | 17,62 | 17,78 | 0,00% | 19.295.636,00 |
| 17.06.2024 | 18,06 | 18,15 | 17,77 | 17,78 | -2,58% | 11.231.008,00 |
| 14.06.2024 | 18,30 | 18,34 | 18,17 | 18,25 | -0,65% | 7.704.734,00 |
| 13.06.2024 | 18,16 | 18,43 | 18,13 | 18,37 | 1,27% | 15.297.436,00 |
| 12.06.2024 | 18,48 | 18,48 | 18,02 | 18,14 | -0,93% | 8.831.044,00 |
| 11.06.2024 | 18,25 | 18,43 | 18,21 | 18,31 | -0,70% | 13.598.983,00 |
| 10.06.2024 | 18,30 | 18,49 | 18,16 | 18,44 | 2,16% | 19.469.809,00 |
| 07.06.2024 | 18,08 | 18,22 | 18,04 | 18,05 | -0,88% | 7.802.134,00 |
| 06.06.2024 | 18,22 | 18,40 | 18,16 | 18,21 | -0,05% | 9.549.870,00 |
| 05.06.2024 | 18,26 | 18,37 | 18,21 | 18,22 | -0,55% | 9.094.921,00 |
| 04.06.2024 | 18,13 | 18,40 | 18,11 | 18,32 | 0,44% | 9.108.061,00 |
| 03.06.2024 | 18,53 | 18,55 | 18,20 | 18,24 | -1,62% | 12.104.220,00 |
| 31.05.2024 | 18,34 | 18,57 | 18,29 | 18,54 | 1,42% | 21.054.840,00 |
| 30.05.2024 | 18,17 | 18,32 | 18,15 | 18,28 | 0,99% | 11.405.020,00 |
| 29.05.2024 | 18,10 | 18,18 | 17,95 | 18,10 | -0,66% | 10.094.716,00 |
| 28.05.2024 | 18,39 | 18,51 | 18,22 | 18,22 | -1,30% | 9.767.107,00 |
| 24.05.2024 | 18,41 | 18,61 | 18,40 | 18,46 | 0,44% | 11.188.931,00 |
| 23.05.2024 | 18,65 | 18,68 | 18,37 | 18,38 | -1,87% | 14.046.323,00 |
| 22.05.2024 | 18,85 | 18,95 | 18,71 | 18,73 | -1,00% | 13.487.340,00 |
| 21.05.2024 | 18,65 | 18,92 | 18,63 | 18,92 | 1,45% | 14.313.442,00 |
| 20.05.2024 | 18,60 | 18,88 | 18,60 | 18,65 | 0,27% | 12.102.297,00 |
| 17.05.2024 | 18,59 | 18,60 | 18,47 | 18,60 | 0,81% | 12.617.249,00 |
| 16.05.2024 | 18,35 | 18,62 | 18,35 | 18,45 | 0,76% | 14.945.252,00 |
| 15.05.2024 | 18,14 | 18,31 | 18,12 | 18,31 | 1,67% | 14.453.516,00 |
| 14.05.2024 | 17,97 | 18,04 | 17,82 | 18,01 | 0,78% | 17.826.333,00 |
| 13.05.2024 | 17,88 | 17,98 | 17,74 | 17,87 | 0,22% | 13.072.969,00 |
| 10.05.2024 | 18,00 | 18,07 | 17,78 | 17,83 | -0,39% | 12.582.302,00 |
| 09.05.2024 | 17,74 | 18,00 | 17,74 | 17,90 | 0,34% | 12.257.536,00 |
| 08.05.2024 | 17,74 | 17,92 | 17,68 | 17,84 | 0,62% | 11.404.428,00 |
| 07.05.2024 | 17,76 | 17,77 | 17,60 | 17,73 | 0,34% | 9.963.604,00 |
| 06.05.2024 | 17,67 | 17,74 | 17,51 | 17,67 | 0,57% | 11.972.576,00 |
| 03.05.2024 | 17,74 | 17,85 | 17,43 | 17,57 | 0,23% | 12.813.177,00 |
| 02.05.2024 | 17,40 | 17,65 | 17,29 | 17,53 | 0,69% | 9.537.217,00 |
| 01.05.2024 | 17,11 | 17,49 | 17,10 | 17,41 | 1,75% | 15.263.267,00 |
| 30.04.2024 | 17,13 | 17,24 | 17,00 | 17,11 | -0,87% | 10.620.124,00 |
| 29.04.2024 | 17,10 | 17,27 | 17,10 | 17,26 | 1,35% | 10.715.076,00 |
| 26.04.2024 | 17,09 | 17,20 | 16,96 | 17,03 | -0,23% | 13.459.180,00 |
| 25.04.2024 | 16,98 | 17,17 | 16,50 | 17,07 | 0,41% | 16.435.720,00 |
| 24.04.2024 | 16,81 | 17,10 | 16,70 | 17,00 | 0,24% | 9.906.398,00 |
| 23.04.2024 | 16,95 | 17,09 | 16,92 | 16,96 | 0,06% | 9.631.054,00 |
| 22.04.2024 | 16,86 | 16,98 | 16,70 | 16,95 | 0,59% | 8.758.727,00 |
| 19.04.2024 | 16,58 | 16,87 | 16,55 | 16,85 | 1,87% | 10.302.804,00 |
| 18.04.2024 | 16,53 | 16,60 | 16,42 | 16,54 | 0,61% | 9.494.035,00 |
| 17.04.2024 | 16,21 | 16,52 | 16,18 | 16,44 | 2,56% | 11.312.409,00 |
| 16.04.2024 | 16,22 | 16,26 | 15,96 | 16,03 | -1,60% | 11.173.248,00 |