15,648€
-1,86%
Echtzeit-Aktienkurs PG&E Corp
Bid:
Ask:
Aktienkurse zur PG&E Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 15,61 | 15,68 | 15,49 | 15,67 | -1,69% | 331,00 |
| 02.04.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -0,03% | 1,00 |
| 01.04.2025 | 15,93 | 15,95 | 15,91 | 15,95 | 0,68% | 6,00 |
| 31.03.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,71% | 509,00 |
| 25.03.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -0,86% | 1,00 |
| 24.03.2025 | 16,01 | 16,01 | 15,86 | 15,86 | 0,70% | 703,00 |
| 21.03.2025 | 15,90 | 15,90 | 15,75 | 15,75 | -0,43% | 67,00 |
| 20.03.2025 | 15,68 | 15,82 | 15,68 | 15,82 | 0,74% | 400,00 |
| 19.03.2025 | 15,64 | 15,78 | 15,64 | 15,71 | 0,65% | 1.933,00 |
| 18.03.2025 | 15,67 | 15,67 | 15,60 | 15,60 | -0,64% | 305,00 |
| 17.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 3,00% | 11,00 |
| 14.03.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 1,13% | 100,00 |
| 13.03.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 0,88% | 65,00 |
| 12.03.2025 | 14,93 | 14,94 | 14,93 | 14,94 | 0,76% | 508,00 |
| 11.03.2025 | 14,67 | 14,83 | 14,54 | 14,83 | 3,34% | 230,00 |
| 10.03.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -2,90% | 316,00 |
| 07.03.2025 | 14,83 | 14,86 | 14,78 | 14,78 | -0,03% | 1.909,00 |
| 06.03.2025 | 15,03 | 15,03 | 14,78 | 14,78 | -3,31% | 430,00 |
| 04.03.2025 | 15,60 | 15,60 | 15,29 | 15,29 | -2,21% | 390,00 |
| 03.03.2025 | 15,95 | 15,95 | 15,64 | 15,64 | -1,00% | 483,00 |
| 28.02.2025 | 15,64 | 15,79 | 15,64 | 15,79 | 2,64% | 425,00 |
| 27.02.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 1,14% | 100,00 |
| 26.02.2025 | 15,27 | 15,27 | 15,21 | 15,21 | -0,56% | 585,00 |
| 25.02.2025 | 15,34 | 15,34 | 15,30 | 15,30 | 0,98% | 330,00 |
| 24.02.2025 | 15,21 | 15,38 | 15,15 | 15,15 | -0,51% | 602,00 |
| 21.02.2025 | 14,94 | 15,23 | 14,94 | 15,23 | 1,64% | 1.015,00 |
| 20.02.2025 | 15,10 | 15,10 | 14,98 | 14,98 | -1,13% | 431,00 |
| 19.02.2025 | 14,72 | 15,22 | 14,72 | 15,16 | 3,20% | 284,00 |
| 18.02.2025 | 14,75 | 14,75 | 14,69 | 14,69 | -0,88% | 78,00 |
| 17.02.2025 | 14,80 | 14,82 | 14,80 | 14,82 | 0,65% | 22,00 |
| 14.02.2025 | 14,92 | 15,00 | 14,72 | 14,72 | -2,23% | 1.809,00 |
| 13.02.2025 | 15,46 | 16,23 | 14,92 | 15,06 | -0,23% | 2.487,00 |
| 12.02.2025 | 15,12 | 15,12 | 15,09 | 15,09 | 0,79% | 49,00 |
| 11.02.2025 | 15,20 | 15,25 | 14,97 | 14,97 | 0,34% | 309,00 |
| 10.02.2025 | 14,98 | 14,98 | 14,92 | 14,92 | -0,48% | 1.328,00 |
| 07.02.2025 | 15,11 | 15,16 | 14,99 | 14,99 | -0,33% | 664,00 |
| 05.02.2025 | 15,00 | 15,04 | 15,00 | 15,04 | 2,24% | 150,00 |
| 04.02.2025 | 14,87 | 14,87 | 14,71 | 14,71 | -0,27% | 1.245,00 |
| 03.02.2025 | 15,33 | 15,33 | 14,75 | 14,75 | -1,64% | 1.103,00 |
| 31.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,19% | 100,00 |
| 30.01.2025 | 15,00 | 15,03 | 15,00 | 15,03 | -1,87% | 229,00 |
| 29.01.2025 | 15,31 | 15,31 | 15,31 | 15,31 | -2,36% | 30,00 |
| 28.01.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 1,17% | 24,00 |
| 27.01.2025 | 15,83 | 15,83 | 15,37 | 15,50 | -1,75% | 3.076,00 |
| 24.01.2025 | 15,59 | 15,78 | 15,58 | 15,78 | -0,35% | 782,00 |
| 23.01.2025 | 15,90 | 15,90 | 15,83 | 15,83 | -0,13% | 5,00 |
| 22.01.2025 | 16,69 | 16,69 | 15,85 | 15,85 | -5,03% | 634,00 |
| 21.01.2025 | 16,67 | 16,69 | 16,50 | 16,69 | 0,91% | 9.461,00 |
| 20.01.2025 | 16,65 | 16,65 | 16,54 | 16,54 | -0,66% | 321,00 |
| 17.01.2025 | 16,68 | 16,68 | 16,65 | 16,65 | -0,26% | 77,00 |
| 16.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,46% | 75,00 |
| 15.01.2025 | 16,52 | 16,62 | 16,45 | 16,62 | 5,55% | 373,00 |
| 14.01.2025 | 15,67 | 16,07 | 15,67 | 15,75 | -1,83% | 933,00 |
| 13.01.2025 | 17,07 | 17,07 | 16,04 | 16,04 | -4,74% | 670,00 |
| 10.01.2025 | 18,78 | 18,78 | 16,84 | 16,84 | -10,24% | 1.647,00 |
| 09.01.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 1,75% | 5,00 |
| 08.01.2025 | 18,54 | 18,54 | 18,44 | 18,44 | -4,10% | 1.271,00 |
| 07.01.2025 | 19,10 | 19,23 | 19,10 | 19,23 | 0,27% | 466,00 |
| 06.01.2025 | 19,41 | 19,41 | 19,18 | 19,18 | -2,86% | 371,00 |
| 03.01.2025 | 19,50 | 19,75 | 19,50 | 19,74 | 1,51% | 861,00 |
| 02.01.2025 | 19,53 | 19,66 | 19,45 | 19,45 | 1,29% | 3.549,00 |
| 30.12.2024 | 19,34 | 19,34 | 19,20 | 19,20 | -0,84% | 11,00 |
| 27.12.2024 | 19,40 | 19,40 | 19,34 | 19,36 | 1,94% | 1.046,00 |
| 23.12.2024 | 19,01 | 19,01 | 18,98 | 18,99 | -0,01% | 476,00 |
| 20.12.2024 | 18,82 | 18,99 | 18,82 | 18,99 | 0,60% | 1.458,00 |
| 19.12.2024 | 18,82 | 18,88 | 18,82 | 18,88 | 0,47% | 8,00 |
| 18.12.2024 | 19,02 | 19,02 | 18,79 | 18,79 | 0,17% | 401,00 |
| 17.12.2024 | 18,58 | 18,90 | 18,58 | 18,76 | -0,21% | 855,00 |
| 16.12.2024 | 18,92 | 18,92 | 18,80 | 18,80 | 0,27% | 2,00 |
| 13.12.2024 | 18,77 | 18,77 | 18,75 | 18,75 | -1,24% | 8.500,00 |
| 12.12.2024 | 18,99 | 18,99 | 18,99 | 18,99 | 0,33% | 44,00 |
| 11.12.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -0,98% | 70,00 |
| 10.12.2024 | 19,24 | 19,24 | 19,11 | 19,11 | -0,61% | 982,00 |
| 09.12.2024 | 19,28 | 19,28 | 19,11 | 19,23 | -3,61% | 754,00 |
| 04.12.2024 | 19,91 | 19,95 | 19,91 | 19,95 | 0,14% | 225,00 |
| 03.12.2024 | 19,83 | 19,98 | 19,83 | 19,92 | 1,77% | 274,00 |
| 02.12.2024 | 20,92 | 20,92 | 19,20 | 19,58 | -3,92% | 20.532,00 |
| 29.11.2024 | 20,38 | 20,38 | 20,38 | 20,38 | -1,28% | 50,00 |
| 28.11.2024 | 20,64 | 20,64 | 20,64 | 20,64 | 0,73% | 73,00 |
| 26.11.2024 | 20,27 | 20,49 | 20,27 | 20,49 | 1,36% | 237,00 |
| 25.11.2024 | 20,45 | 20,45 | 20,22 | 20,22 | -1,25% | 467,00 |
| 22.11.2024 | 20,48 | 20,48 | 20,37 | 20,47 | 0,94% | 566,00 |
| 21.11.2024 | 20,28 | 20,28 | 20,28 | 20,28 | 2,16% | 5,00 |
| 20.11.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -0,30% | 200,00 |
| 19.11.2024 | 19,91 | 19,91 | 19,91 | 19,91 | -0,04% | 110,00 |
| 18.11.2024 | 20,01 | 20,01 | 19,92 | 19,92 | -0,33% | 1.486,00 |
| 15.11.2024 | 20,04 | 20,04 | 19,99 | 19,99 | 0,49% | 6,00 |
| 14.11.2024 | 20,22 | 20,22 | 19,89 | 19,89 | -0,83% | 270,00 |
| 13.11.2024 | 20,06 | 20,06 | 20,06 | 20,06 | 0,40% | 5,00 |
| 12.11.2024 | 20,00 | 20,00 | 19,98 | 19,98 | 0,87% | 207,00 |
| 11.11.2024 | 19,77 | 19,80 | 19,77 | 19,80 | 2,86% | 501,00 |
| 08.11.2024 | 18,61 | 19,25 | 18,61 | 19,25 | 3,74% | 155,00 |
| 07.11.2024 | 19,08 | 19,08 | 18,56 | 18,56 | -2,64% | 155,00 |
| 06.11.2024 | 19,06 | 19,06 | 19,06 | 19,06 | 3,23% | 5,00 |
| 04.11.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -0,44% | 1,00 |
| 01.11.2024 | 18,70 | 18,73 | 18,55 | 18,55 | -1,71% | 492,00 |
| 30.10.2024 | 18,90 | 18,90 | 18,87 | 18,87 | -1,10% | 255,00 |
| 23.10.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 0,52% | 3,00 |
| 22.10.2024 | 18,76 | 18,98 | 18,76 | 18,98 | 0,98% | 324,00 |
| 17.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,77% | 20,00 |