16,840$
1,81%
Echtzeit-Aktienkurs PG & E Corp.
Bid:
Ask:
Aktienkurse zur PG & E Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 9.491.614,00 |
| 17.04.2024 | 16,21 | 16,52 | 16,18 | 16,44 | 2,56% | 11.288.848,00 |
| 16.04.2024 | 16,22 | 16,26 | 15,96 | 16,03 | -1,60% | 11.157.500,00 |
| 15.04.2024 | 16,73 | 16,77 | 16,21 | 16,29 | -1,87% | 13.267.799,00 |
| 12.04.2024 | 16,52 | 16,64 | 16,35 | 16,60 | 0,79% | 20.246.247,00 |
| 11.04.2024 | 16,82 | 16,82 | 16,45 | 16,47 | -1,50% | 8.293.889,00 |
| 10.04.2024 | 16,73 | 16,84 | 16,57 | 16,72 | -1,59% | 10.117.893,00 |
| 09.04.2024 | 16,89 | 17,01 | 16,82 | 16,99 | 1,07% | 10.826.635,00 |
| 08.04.2024 | 16,80 | 16,85 | 16,66 | 16,81 | 0,00% | 10.661.013,00 |
| 05.04.2024 | 16,48 | 16,83 | 16,37 | 16,81 | 1,45% | 14.376.625,00 |
| 04.04.2024 | 16,83 | 16,86 | 16,51 | 16,57 | -0,84% | 10.155.294,00 |
| 03.04.2024 | 16,73 | 16,82 | 16,67 | 16,71 | 0,12% | 8.157.509,00 |
| 02.04.2024 | 16,52 | 16,72 | 16,48 | 16,69 | 0,79% | 11.902.632,00 |
| 01.04.2024 | 16,71 | 16,72 | 16,48 | 16,56 | -1,19% | 11.819.740,00 |
| 28.03.2024 | 16,78 | 16,88 | 16,72 | 16,76 | 0,12% | 17.031.740,00 |
| 27.03.2024 | 16,37 | 16,75 | 16,32 | 16,74 | 2,83% | 19.314.592,00 |
| 26.03.2024 | 16,42 | 16,52 | 16,28 | 16,28 | -0,79% | 12.785.129,00 |
| 25.03.2024 | 16,48 | 16,53 | 16,37 | 16,41 | 0,00% | 13.853.653,00 |
| 22.03.2024 | 16,53 | 16,55 | 16,38 | 16,41 | -0,12% | 13.482.051,00 |
| 21.03.2024 | 16,20 | 16,51 | 16,20 | 16,43 | 1,42% | 14.144.076,00 |
| 20.03.2024 | 16,21 | 16,29 | 16,03 | 16,20 | -0,31% | 14.549.792,00 |
| 19.03.2024 | 16,15 | 16,29 | 16,07 | 16,25 | 1,18% | 18.393.185,00 |
| 18.03.2024 | 16,20 | 16,21 | 16,00 | 16,06 | -1,17% | 13.524.404,00 |
| 15.03.2024 | 16,06 | 16,32 | 16,06 | 16,25 | 0,49% | 23.905.510,00 |
| 14.03.2024 | 16,34 | 16,41 | 16,02 | 16,17 | -1,40% | 11.209.702,00 |
| 13.03.2024 | 16,45 | 16,55 | 16,37 | 16,40 | 0,49% | 12.117.866,00 |
| 12.03.2024 | 16,40 | 16,46 | 16,28 | 16,32 | -0,79% | 12.878.448,00 |
| 11.03.2024 | 16,50 | 16,60 | 16,39 | 16,45 | -0,66% | 13.587.534,00 |
| 08.03.2024 | 16,59 | 16,65 | 16,53 | 16,56 | -0,18% | 15.896.311,00 |
| 07.03.2024 | 16,65 | 16,70 | 16,45 | 16,59 | 0,61% | 13.275.861,00 |
| 06.03.2024 | 16,60 | 16,65 | 16,42 | 16,49 | 0,37% | 19.363.690,00 |
| 05.03.2024 | 16,88 | 16,91 | 16,35 | 16,43 | -2,43% | 14.014.919,00 |
| 04.03.2024 | 16,55 | 16,86 | 16,50 | 16,84 | 1,45% | 11.004.950,00 |
| 01.03.2024 | 16,65 | 16,65 | 16,35 | 16,60 | -0,54% | 10.433.961,00 |
| 29.02.2024 | 16,73 | 16,75 | 16,51 | 16,69 | 0,60% | 15.506.923,00 |
| 28.02.2024 | 16,54 | 16,73 | 16,49 | 16,59 | 0,00% | 13.065.776,00 |
| 27.02.2024 | 16,47 | 16,67 | 16,38 | 16,59 | 1,34% | 12.717.366,00 |
| 26.02.2024 | 16,92 | 16,95 | 16,34 | 16,37 | -3,88% | 23.579.183,00 |
| 23.02.2024 | 16,74 | 17,16 | 16,70 | 17,03 | 2,28% | 22.921.970,00 |
| 22.02.2024 | 16,58 | 16,93 | 16,25 | 16,65 | -0,77% | 21.583.648,00 |
| 21.02.2024 | 16,74 | 16,84 | 16,65 | 16,78 | 0,90% | 16.984.910,00 |
| 20.02.2024 | 16,43 | 16,69 | 16,40 | 16,63 | 1,22% | 15.943.321,00 |
| 16.02.2024 | 16,40 | 16,54 | 16,26 | 16,43 | -0,60% | 17.993.424,00 |
| 15.02.2024 | 16,38 | 16,54 | 16,35 | 16,53 | 1,10% | 12.868.330,00 |
| 14.02.2024 | 16,32 | 16,40 | 16,19 | 16,35 | 0,37% | 13.356.943,00 |
| 13.02.2024 | 16,39 | 16,45 | 15,94 | 16,29 | -0,97% | 18.808.747,00 |
| 12.02.2024 | 16,30 | 16,50 | 16,22 | 16,45 | 1,23% | 19.170.762,00 |
| 09.02.2024 | 16,18 | 16,39 | 16,18 | 16,25 | 0,06% | 19.223.140,00 |
| 08.02.2024 | 16,30 | 16,40 | 16,12 | 16,24 | -1,04% | 22.965.924,00 |
| 07.02.2024 | 16,34 | 16,47 | 16,25 | 16,41 | 1,05% | 39.354.808,00 |
| 06.02.2024 | 16,30 | 16,33 | 16,15 | 16,24 | -0,79% | 32.190.339,00 |
| 05.02.2024 | 16,49 | 16,54 | 16,33 | 16,37 | -1,68% | 17.314.421,00 |
| 02.02.2024 | 16,97 | 17,01 | 16,48 | 16,65 | -2,75% | 26.253.874,00 |
| 01.02.2024 | 16,81 | 17,12 | 16,76 | 17,12 | 1,48% | 12.202.812,00 |
| 31.01.2024 | 17,10 | 17,15 | 16,83 | 16,87 | -0,59% | 19.040.505,00 |
| 30.01.2024 | 16,97 | 17,09 | 16,91 | 16,97 | -0,35% | 12.664.813,00 |
| 29.01.2024 | 16,96 | 17,11 | 16,83 | 17,03 | 0,24% | 11.125.778,00 |
| 26.01.2024 | 16,72 | 17,05 | 16,72 | 16,99 | 1,37% | 15.735.458,00 |
| 25.01.2024 | 16,80 | 16,86 | 16,56 | 16,76 | 1,39% | 10.839.786,00 |
| 24.01.2024 | 16,67 | 16,70 | 16,43 | 16,53 | 0,06% | 18.231.616,00 |
| 23.01.2024 | 16,66 | 16,69 | 16,40 | 16,52 | -0,84% | 18.063.221,00 |
| 22.01.2024 | 16,88 | 16,94 | 16,57 | 16,66 | -1,42% | 13.960.381,00 |
| 19.01.2024 | 16,91 | 16,95 | 16,71 | 16,90 | 0,12% | 14.636.916,00 |
| 18.01.2024 | 16,91 | 17,08 | 16,75 | 16,88 | -0,47% | 17.595.425,00 |
| 17.01.2024 | 16,95 | 17,14 | 16,84 | 16,96 | -0,88% | 17.453.906,00 |
| 16.01.2024 | 17,39 | 17,46 | 17,10 | 17,11 | -2,28% | 15.636.196,00 |
| 12.01.2024 | 17,70 | 17,74 | 17,45 | 17,51 | -0,34% | 14.393.988,00 |
| 11.01.2024 | 18,11 | 18,17 | 17,56 | 17,57 | -3,25% | 16.372.006,00 |
| 10.01.2024 | 18,11 | 18,21 | 17,95 | 18,16 | 0,55% | 15.505.164,00 |
| 09.01.2024 | 17,90 | 18,10 | 17,83 | 18,06 | 0,06% | 10.137.148,00 |
| 08.01.2024 | 17,83 | 18,11 | 17,77 | 18,05 | 0,89% | 12.431.684,00 |
| 05.01.2024 | 17,81 | 17,91 | 17,64 | 17,89 | 1,02% | 15.919.683,00 |
| 04.01.2024 | 18,00 | 18,17 | 17,69 | 17,71 | -1,45% | 23.609.493,00 |
| 03.01.2024 | 18,01 | 18,13 | 17,85 | 17,97 | -0,44% | 20.031.722,00 |
| 02.01.2024 | 17,88 | 18,14 | 17,83 | 18,05 | 0,11% | 13.784.183,00 |
| 29.12.2023 | 18,06 | 18,08 | 17,94 | 18,03 | -0,22% | 9.809.370,00 |
| 28.12.2023 | 17,93 | 18,10 | 17,86 | 18,07 | 0,78% | 9.359.237,00 |
| 27.12.2023 | 17,84 | 17,94 | 17,78 | 17,93 | 0,34% | 6.468.178,00 |
| 26.12.2023 | 17,65 | 18,00 | 17,62 | 17,87 | 1,42% | 10.391.553,00 |
| 22.12.2023 | 17,51 | 17,64 | 17,47 | 17,62 | 0,92% | 14.209.051,00 |
| 21.12.2023 | 17,36 | 17,51 | 17,30 | 17,46 | 0,58% | 13.631.394,00 |
| 20.12.2023 | 17,62 | 17,68 | 17,33 | 17,36 | -1,48% | 20.987.246,00 |
| 19.12.2023 | 17,42 | 17,66 | 17,37 | 17,62 | 1,73% | 19.434.498,00 |
| 18.12.2023 | 17,57 | 17,72 | 17,20 | 17,32 | -2,48% | 30.573.401,00 |
| 15.12.2023 | 17,77 | 17,93 | 17,56 | 17,76 | -0,78% | 72.427.683,00 |
| 14.12.2023 | 18,30 | 18,32 | 17,72 | 17,90 | -1,38% | 54.521.041,00 |
| 13.12.2023 | 17,79 | 18,24 | 17,65 | 18,15 | 2,37% | 16.444.042,00 |
| 12.12.2023 | 17,71 | 17,76 | 17,53 | 17,73 | 0,57% | 13.644.963,00 |
| 11.12.2023 | 17,51 | 17,73 | 17,48 | 17,63 | 0,11% | 12.481.798,00 |
| 08.12.2023 | 17,37 | 17,63 | 17,21 | 17,61 | 1,38% | 13.305.916,00 |
| 07.12.2023 | 17,24 | 17,38 | 17,17 | 17,37 | 0,75% | 11.614.672,00 |
| 06.12.2023 | 17,15 | 17,26 | 17,07 | 17,24 | 1,06% | 8.294.107,00 |
| 05.12.2023 | 17,26 | 17,29 | 17,03 | 17,06 | -1,22% | 20.749.605,00 |
| 04.12.2023 | 17,42 | 17,59 | 17,24 | 17,27 | -1,03% | 15.818.145,00 |
| 01.12.2023 | 17,19 | 17,45 | 17,05 | 17,45 | 1,63% | 21.824.398,00 |
| 30.11.2023 | 17,05 | 17,22 | 16,97 | 17,17 | 0,00% | 57.648.072,00 |
| 29.11.2023 | 17,10 | 17,41 | 16,89 | 17,17 | -1,89% | 53.781.832,00 |
| 28.11.2023 | 17,93 | 17,94 | 17,35 | 17,50 | -2,23% | 30.115.320,00 |
| 27.11.2023 | 18,04 | 18,05 | 17,87 | 17,90 | -0,67% | 23.164.216,00 |