15,570$
-3,59%
Echtzeit-Aktienkurs PG&E Corp
Bid:
Ask:
Aktienkurse zur PG&E Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 16,20 | 16,27 | 15,43 | 15,51 | -3,96% | 25.686.482,00 |
| 06.01.2026 | 16,11 | 16,15 | 15,87 | 16,15 | 0,12% | 20.906.055,00 |
| 05.01.2026 | 16,22 | 16,27 | 15,74 | 16,13 | -0,86% | 22.809.086,00 |
| 02.01.2026 | 16,16 | 16,38 | 15,90 | 16,27 | 1,24% | 16.113.330,00 |
| 31.12.2025 | 16,05 | 16,15 | 16,02 | 16,07 | -0,06% | 8.677.992,00 |
| 30.12.2025 | 15,99 | 16,14 | 15,97 | 16,08 | 0,56% | 8.730.537,00 |
| 29.12.2025 | 15,80 | 16,07 | 15,77 | 15,99 | 1,40% | 9.675.835,00 |
| 26.12.2025 | 15,83 | 15,85 | 15,71 | 15,77 | -0,32% | 8.385.736,00 |
| 24.12.2025 | 15,90 | 15,91 | 15,78 | 15,82 | -0,25% | 8.307.449,00 |
| 23.12.2025 | 15,95 | 15,97 | 15,78 | 15,86 | -0,75% | 16.600.965,00 |
| 22.12.2025 | 15,62 | 16,00 | 15,52 | 15,98 | 1,59% | 16.467.885,00 |
| 19.12.2025 | 15,83 | 15,99 | 15,72 | 15,73 | -0,57% | 30.608.914,00 |
| 18.12.2025 | 15,73 | 15,86 | 15,65 | 15,82 | 0,89% | 21.350.035,00 |
| 17.12.2025 | 15,27 | 15,81 | 15,27 | 15,68 | 2,69% | 23.165.520,00 |
| 16.12.2025 | 15,32 | 15,39 | 15,21 | 15,27 | -0,59% | 27.400.187,00 |
| 15.12.2025 | 15,25 | 15,42 | 15,12 | 15,36 | 1,32% | 25.435.431,00 |
| 12.12.2025 | 14,99 | 15,32 | 14,95 | 15,16 | 2,23% | 23.226.537,00 |
| 11.12.2025 | 15,11 | 15,20 | 14,75 | 14,83 | -1,66% | 23.962.701,00 |
| 10.12.2025 | 14,99 | 15,16 | 14,83 | 15,08 | 0,60% | 24.184.244,00 |
| 09.12.2025 | 15,00 | 15,12 | 14,91 | 14,99 | 0,33% | 18.796.763,00 |
| 08.12.2025 | 15,17 | 15,18 | 14,93 | 14,94 | -1,45% | 19.411.805,00 |
| 05.12.2025 | 15,31 | 15,38 | 15,16 | 15,16 | -1,11% | 18.867.399,00 |
| 04.12.2025 | 15,17 | 15,43 | 15,13 | 15,33 | 0,66% | 15.999.864,00 |
| 03.12.2025 | 15,39 | 15,48 | 15,06 | 15,23 | -0,59% | 32.214.649,00 |
| 02.12.2025 | 15,92 | 15,98 | 15,30 | 15,32 | -3,28% | 25.647.456,00 |
| 01.12.2025 | 16,01 | 16,04 | 15,75 | 15,84 | -1,74% | 18.786.572,00 |
| 28.11.2025 | 16,06 | 16,20 | 15,97 | 16,12 | 0,69% | 6.710.691,00 |
| 26.11.2025 | 15,89 | 16,10 | 15,77 | 16,01 | 1,78% | 24.983.254,00 |
| 25.11.2025 | 15,95 | 16,06 | 15,70 | 15,73 | -1,38% | 29.890.691,00 |
| 24.11.2025 | 15,73 | 16,02 | 15,62 | 15,95 | 1,79% | 41.349.872,00 |
| 21.11.2025 | 15,98 | 15,99 | 15,61 | 15,67 | -1,07% | 44.108.908,00 |
| 20.11.2025 | 15,88 | 16,08 | 15,77 | 15,84 | 0,76% | 38.154.631,00 |
| 19.11.2025 | 16,21 | 16,33 | 15,59 | 15,72 | -2,66% | 52.115.223,00 |
| 18.11.2025 | 16,34 | 16,54 | 16,15 | 16,15 | -1,10% | 28.874.189,00 |
| 17.11.2025 | 16,45 | 16,65 | 16,18 | 16,33 | -0,97% | 21.378.469,00 |
| 14.11.2025 | 16,63 | 16,67 | 16,40 | 16,49 | -0,96% | 21.185.659,00 |
| 13.11.2025 | 16,74 | 16,84 | 16,64 | 16,65 | -0,95% | 20.389.736,00 |
| 12.11.2025 | 16,59 | 16,85 | 16,57 | 16,81 | 1,33% | 16.995.548,00 |
| 11.11.2025 | 16,61 | 16,72 | 16,50 | 16,59 | 0,18% | 21.136.295,00 |
| 10.11.2025 | 16,50 | 16,74 | 16,38 | 16,56 | 0,30% | 20.296.714,00 |
| 07.11.2025 | 16,35 | 16,52 | 16,14 | 16,51 | 1,10% | 24.987.463,00 |
| 06.11.2025 | 16,40 | 16,60 | 16,22 | 16,33 | 0,37% | 22.591.129,00 |
| 05.11.2025 | 16,17 | 16,48 | 16,15 | 16,27 | 0,68% | 33.821.416,00 |
| 04.11.2025 | 15,80 | 16,22 | 15,70 | 16,16 | 1,57% | 25.851.059,00 |
| 03.11.2025 | 15,87 | 15,93 | 15,53 | 15,91 | -0,31% | 28.580.909,00 |
| 31.10.2025 | 15,80 | 16,01 | 15,66 | 15,96 | 0,38% | 16.019.837,00 |
| 30.10.2025 | 15,71 | 15,98 | 15,66 | 15,90 | 0,89% | 19.965.578,00 |
| 29.10.2025 | 16,08 | 16,20 | 15,72 | 15,76 | -2,23% | 17.247.016,00 |
| 28.10.2025 | 16,43 | 16,52 | 16,07 | 16,12 | -1,89% | 18.987.330,00 |
| 27.10.2025 | 16,42 | 16,48 | 16,20 | 16,43 | 0,18% | 19.414.692,00 |
| 24.10.2025 | 16,38 | 16,43 | 16,12 | 16,40 | 0,61% | 15.354.903,00 |
| 23.10.2025 | 16,78 | 17,05 | 16,19 | 16,30 | -1,69% | 21.583.930,00 |
| 22.10.2025 | 16,75 | 16,84 | 16,57 | 16,58 | -1,01% | 23.074.121,00 |
| 21.10.2025 | 16,72 | 17,07 | 16,71 | 16,75 | 0,42% | 21.131.957,00 |
| 20.10.2025 | 16,62 | 16,81 | 16,53 | 16,68 | 1,58% | 13.608.357,00 |
| 17.10.2025 | 16,51 | 16,62 | 16,37 | 16,42 | -0,48% | 12.164.110,00 |
| 16.10.2025 | 16,78 | 16,91 | 16,42 | 16,50 | -1,08% | 15.115.797,00 |
| 15.10.2025 | 16,49 | 16,69 | 16,43 | 16,68 | 1,71% | 18.055.356,00 |
| 14.10.2025 | 16,04 | 16,67 | 15,95 | 16,40 | 2,69% | 24.568.750,00 |
| 13.10.2025 | 15,94 | 16,12 | 15,88 | 15,97 | 0,69% | 15.343.163,00 |
| 10.10.2025 | 16,32 | 16,35 | 15,85 | 15,86 | -2,34% | 19.749.682,00 |
| 09.10.2025 | 16,78 | 16,85 | 16,23 | 16,24 | -2,87% | 31.615.216,00 |
| 08.10.2025 | 16,14 | 16,74 | 16,12 | 16,72 | 3,21% | 38.279.446,00 |
| 07.10.2025 | 16,12 | 16,46 | 16,03 | 16,20 | 1,00% | 34.659.351,00 |
| 06.10.2025 | 15,91 | 16,17 | 15,86 | 16,04 | 0,88% | 29.362.529,00 |
| 03.10.2025 | 15,67 | 15,97 | 15,62 | 15,90 | 1,73% | 1.515.244,00 |
| 02.10.2025 | 15,56 | 15,68 | 15,39 | 15,63 | -0,19% | 23.660.189,00 |
| 01.10.2025 | 15,14 | 15,68 | 15,13 | 15,66 | 3,85% | 27.275.947,00 |
| 30.09.2025 | 15,02 | 15,36 | 14,87 | 15,08 | 0,13% | 19.697.916,00 |
| 29.09.2025 | 14,99 | 15,14 | 14,80 | 15,06 | 0,60% | 29.083.950,00 |
| 26.09.2025 | 14,50 | 14,99 | 14,45 | 14,97 | 3,67% | 23.714.269,00 |
| 25.09.2025 | 14,69 | 14,80 | 14,40 | 14,44 | -1,50% | 16.276.786,00 |
| 24.09.2025 | 14,75 | 14,83 | 14,60 | 14,66 | -0,48% | 14.424.890,00 |
| 23.09.2025 | 14,77 | 15,04 | 14,72 | 14,73 | 0,41% | 15.581.372,00 |
| 22.09.2025 | 14,82 | 14,91 | 14,34 | 14,67 | -1,61% | 22.802.372,00 |
| 19.09.2025 | 14,97 | 15,00 | 14,56 | 14,91 | 0,07% | 35.148.628,00 |
| 18.09.2025 | 15,21 | 15,21 | 14,86 | 14,90 | -1,26% | 18.095.913,00 |
| 17.09.2025 | 15,13 | 15,28 | 15,02 | 15,09 | 0,94% | 22.397.542,00 |
| 16.09.2025 | 15,39 | 15,40 | 14,86 | 14,95 | -2,54% | 17.496.058,00 |
| 15.09.2025 | 15,50 | 15,73 | 15,07 | 15,34 | -0,71% | 28.078.333,00 |
| 12.09.2025 | 15,75 | 15,86 | 15,37 | 15,45 | -1,78% | 26.879.441,00 |
| 11.09.2025 | 15,30 | 15,78 | 15,06 | 15,73 | 3,08% | 48.239.301,00 |
| 10.09.2025 | 14,87 | 16,09 | 14,76 | 15,26 | 1,94% | 67.286.476,00 |
| 09.09.2025 | 14,56 | 15,07 | 14,46 | 14,97 | 2,82% | 31.274.430,00 |
| 08.09.2025 | 15,04 | 15,06 | 14,45 | 14,56 | -3,51% | 31.415.903,00 |
| 05.09.2025 | 15,29 | 15,31 | 15,02 | 15,09 | -0,92% | 20.071.759,00 |
| 04.09.2025 | 15,49 | 15,49 | 14,97 | 15,23 | -0,78% | 17.525.489,00 |
| 03.09.2025 | 15,25 | 15,40 | 15,13 | 15,35 | 0,20% | 11.489.973,00 |
| 02.09.2025 | 15,16 | 15,53 | 15,10 | 15,32 | 0,26% | 15.161.058,00 |
| 29.08.2025 | 15,00 | 15,59 | 15,00 | 15,28 | 1,93% | 19.336.655,00 |
| 28.08.2025 | 15,10 | 15,11 | 14,92 | 14,99 | -0,60% | 16.096.119,00 |
| 27.08.2025 | 15,09 | 15,18 | 15,02 | 15,08 | 0,20% | 14.524.396,00 |
| 26.08.2025 | 14,90 | 15,15 | 14,89 | 15,05 | 0,94% | 22.015.477,00 |
| 25.08.2025 | 15,13 | 15,14 | 14,86 | 14,91 | -1,84% | 15.773.328,00 |
| 22.08.2025 | 14,81 | 15,24 | 14,73 | 15,19 | 3,54% | 27.073.204,00 |
| 21.08.2025 | 15,33 | 15,43 | 14,30 | 14,67 | -4,49% | 36.673.229,00 |
| 20.08.2025 | 15,63 | 15,77 | 15,36 | 15,36 | -1,54% | 24.626.689,00 |
| 19.08.2025 | 15,12 | 15,62 | 15,08 | 15,60 | 3,31% | 33.702.074,00 |
| 18.08.2025 | 15,11 | 15,19 | 14,98 | 15,10 | 0,53% | 27.821.627,00 |
| 15.08.2025 | 15,37 | 15,39 | 15,00 | 15,02 | -1,89% | 29.243.888,00 |