Börse:
12,168€
-0,04%
Echtzeit-Aktienkurs PG&E Corp
Bid:
12,046€
Ask:
12,290€
Aktienkurse zur PG&E Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.08.2022 | 12,19 | 12,27 | 12,06 | 12,21 | 0,33% | 4,00 |
| 15.08.2022 | 11,82 | 12,26 | 11,71 | 12,17 | 3,09% | 3,00 |
| 12.08.2022 | 11,54 | 11,81 | 11,47 | 11,81 | 2,15% | - |
| 11.08.2022 | 11,25 | 11,62 | 11,01 | 11,56 | 3,26% | - |
| 10.08.2022 | 11,10 | 11,24 | 10,96 | 11,20 | 0,64% | - |
| 09.08.2022 | 11,07 | 11,17 | 10,97 | 11,12 | 0,55% | - |
| 08.08.2022 | 10,95 | 11,23 | 10,93 | 11,06 | 1,04% | - |
| 05.08.2022 | 10,83 | 10,99 | 10,77 | 10,95 | 1,29% | - |
| 04.08.2022 | 10,93 | 11,05 | 10,80 | 10,81 | -1,24% | - |
| 03.08.2022 | 10,87 | 10,95 | 10,73 | 10,95 | 0,95% | - |
| 02.08.2022 | 10,58 | 10,87 | 10,58 | 10,84 | 1,81% | 3,00 |
| 01.08.2022 | 10,59 | 10,74 | 10,52 | 10,65 | 0,38% | - |
| 29.07.2022 | 10,57 | 10,72 | 10,37 | 10,61 | 0,00% | 200,00 |
| 28.07.2022 | 10,54 | 10,80 | 10,35 | 10,61 | 0,39% | 500,00 |
| 27.07.2022 | 10,47 | 10,59 | 10,45 | 10,57 | 1,00% | - |
| 26.07.2022 | 10,49 | 10,70 | 10,41 | 10,46 | -0,25% | - |
| 25.07.2022 | 10,41 | 10,57 | 10,21 | 10,49 | 0,70% | - |
| 22.07.2022 | 10,37 | 10,43 | 10,35 | 10,42 | -0,01% | - |
| 21.07.2022 | 10,49 | 10,69 | 10,23 | 10,42 | -1,06% | - |
| 20.07.2022 | 10,47 | 10,56 | 10,21 | 10,53 | 0,79% | - |
| 19.07.2022 | 10,22 | 10,50 | 10,10 | 10,45 | 2,28% | - |
| 18.07.2022 | 10,27 | 10,32 | 10,17 | 10,21 | -0,21% | - |
| 15.07.2022 | 10,00 | 10,37 | 9,88 | 10,24 | 2,37% | - |
| 14.07.2022 | 10,04 | 10,17 | 9,83 | 10,00 | -0,29% | - |
| 13.07.2022 | 10,08 | 10,15 | 9,88 | 10,03 | -0,44% | - |
| 12.07.2022 | 10,06 | 10,18 | 10,01 | 10,07 | -0,02% | - |
| 11.07.2022 | 10,07 | 10,28 | 9,98 | 10,08 | -0,21% | - |
| 08.07.2022 | 10,00 | 10,13 | 9,94 | 10,10 | 0,76% | - |
| 07.07.2022 | 9,65 | 10,08 | 9,64 | 10,02 | 3,77% | 300,00 |
| 06.07.2022 | 9,56 | 9,87 | 9,54 | 9,66 | 0,79% | 5,00 |
| 05.07.2022 | 9,67 | 9,96 | 9,43 | 9,58 | -0,95% | - |
| 04.07.2022 | 9,65 | 9,72 | 9,63 | 9,67 | -1,45% | 4,00 |
| 01.07.2022 | 9,45 | 9,82 | 9,43 | 9,81 | 3,09% | - |
| 30.06.2022 | 9,47 | 9,64 | 9,33 | 9,52 | -0,45% | - |
| 29.06.2022 | 9,65 | 9,75 | 9,31 | 9,56 | -0,97% | - |
| 28.06.2022 | 9,70 | 9,89 | 9,65 | 9,66 | -0,38% | - |
| 27.06.2022 | 9,71 | 9,79 | 9,59 | 9,69 | -0,12% | - |
| 24.06.2022 | 9,34 | 9,76 | 9,32 | 9,71 | 4,44% | - |
| 23.06.2022 | 9,36 | 9,54 | 9,18 | 9,29 | -0,96% | - |
| 22.06.2022 | 9,43 | 9,55 | 9,28 | 9,38 | -1,25% | - |
| 21.06.2022 | 9,43 | 9,59 | 9,24 | 9,50 | 1,14% | - |
| 20.06.2022 | 9,31 | 9,40 | 9,30 | 9,40 | 0,97% | - |
| 17.06.2022 | 9,63 | 9,72 | 9,24 | 9,31 | -2,57% | - |
| 16.06.2022 | 9,82 | 9,99 | 9,42 | 9,55 | -2,95% | - |
| 15.06.2022 | 9,53 | 10,02 | 9,51 | 9,84 | 3,02% | - |
| 14.06.2022 | 10,06 | 10,10 | 9,45 | 9,55 | -4,68% | - |
| 13.06.2022 | 10,37 | 10,52 | 10,01 | 10,02 | -4,24% | - |
| 10.06.2022 | 11,00 | 11,13 | 10,38 | 10,47 | -4,71% | - |
| 09.06.2022 | 11,22 | 11,31 | 10,98 | 10,98 | -2,48% | - |
| 08.06.2022 | 11,42 | 11,43 | 11,13 | 11,26 | -1,36% | - |
| 07.06.2022 | 11,32 | 11,58 | 11,32 | 11,42 | -0,14% | 50,00 |
| 06.06.2022 | 11,58 | 11,72 | 11,28 | 11,43 | -1,29% | - |
| 03.06.2022 | 11,69 | 11,73 | 11,47 | 11,58 | -0,86% | - |
| 02.06.2022 | 11,48 | 11,72 | 11,36 | 11,68 | 1,63% | 100,00 |
| 01.06.2022 | 11,43 | 11,52 | 11,18 | 11,49 | 0,83% | - |
| 31.05.2022 | 11,53 | 11,57 | 11,21 | 11,40 | -1,06% | - |
| 30.05.2022 | 11,55 | 11,61 | 11,49 | 11,52 | 0,32% | - |
| 27.05.2022 | 11,16 | 11,52 | 11,15 | 11,48 | 2,48% | - |
| 26.05.2022 | 11,37 | 11,43 | 11,14 | 11,21 | -1,65% | - |
| 25.05.2022 | 11,16 | 11,40 | 11,11 | 11,39 | 2,35% | - |
| 24.05.2022 | 11,23 | 11,30 | 10,84 | 11,13 | -1,31% | - |
| 23.05.2022 | 11,16 | 11,40 | 10,98 | 11,28 | 1,65% | - |
| 20.05.2022 | 11,53 | 11,60 | 10,94 | 11,10 | -3,24% | - |
| 19.05.2022 | 11,31 | 11,50 | 11,13 | 11,47 | 0,98% | - |
| 18.05.2022 | 11,46 | 11,65 | 11,23 | 11,36 | -0,99% | - |
| 17.05.2022 | 11,33 | 11,61 | 11,23 | 11,47 | 1,37% | - |
| 16.05.2022 | 11,24 | 11,41 | 11,20 | 11,32 | 0,80% | - |
| 13.05.2022 | 11,22 | 11,47 | 11,17 | 11,23 | 0,51% | - |
| 12.05.2022 | 11,41 | 11,66 | 11,03 | 11,17 | -2,33% | - |
| 11.05.2022 | 11,19 | 11,60 | 11,15 | 11,44 | 2,22% | - |
| 10.05.2022 | 11,49 | 11,69 | 10,91 | 11,19 | -2,42% | - |
| 09.05.2022 | 11,82 | 11,88 | 11,42 | 11,47 | -3,66% | 2,00 |
| 06.05.2022 | 12,01 | 12,05 | 11,66 | 11,90 | -0,31% | - |
| 05.05.2022 | 12,29 | 12,40 | 11,84 | 11,94 | -2,75% | 2,00 |
| 04.05.2022 | 12,10 | 12,29 | 12,06 | 12,28 | 1,69% | - |
| 03.05.2022 | 12,07 | 12,24 | 11,92 | 12,07 | 0,26% | - |
| 02.05.2022 | 12,09 | 12,11 | 11,69 | 12,04 | 0,37% | - |
| 29.04.2022 | 12,26 | 12,44 | 11,98 | 12,00 | -2,46% | - |
| 28.04.2022 | 11,97 | 12,40 | 11,92 | 12,30 | 3,91% | - |
| 27.04.2022 | 11,57 | 12,06 | 11,48 | 11,84 | 3,12% | - |
| 26.04.2022 | 11,02 | 11,50 | 10,99 | 11,48 | 4,00% | - |
| 25.04.2022 | 11,22 | 11,34 | 10,83 | 11,04 | -1,85% | - |
| 22.04.2022 | 11,40 | 11,52 | 11,23 | 11,25 | -1,37% | 1.900,00 |
| 21.04.2022 | 11,47 | 11,54 | 11,34 | 11,40 | -0,25% | - |
| 20.04.2022 | 11,37 | 11,62 | 11,28 | 11,43 | 0,19% | - |
| 19.04.2022 | 11,32 | 11,43 | 11,20 | 11,41 | 0,36% | - |
| 14.04.2022 | 11,76 | 11,76 | 11,06 | 11,37 | -3,72% | 1.900,00 |
| 13.04.2022 | 11,68 | 11,82 | 11,43 | 11,81 | 2,00% | - |
| 12.04.2022 | 11,12 | 11,61 | 11,11 | 11,57 | 3,80% | - |
| 11.04.2022 | 11,67 | 11,82 | 11,12 | 11,15 | -5,52% | - |
| 08.04.2022 | 11,37 | 11,99 | 11,33 | 11,80 | 4,01% | - |
| 07.04.2022 | 11,04 | 11,36 | 11,03 | 11,35 | 2,35% | - |
| 06.04.2022 | 11,08 | 11,17 | 10,90 | 11,09 | 0,27% | - |
| 05.04.2022 | 10,99 | 11,21 | 10,94 | 11,06 | 0,45% | - |
| 04.04.2022 | 11,12 | 11,16 | 10,83 | 11,01 | -0,86% | - |
| 01.04.2022 | 10,81 | 11,10 | 10,73 | 11,10 | 2,63% | - |
| 31.03.2022 | 10,84 | 10,98 | 10,81 | 10,82 | -0,28% | 340,00 |
| 30.03.2022 | 10,81 | 10,95 | 10,73 | 10,85 | 0,51% | - |
| 29.03.2022 | 10,98 | 11,20 | 10,74 | 10,79 | -1,14% | - |
| 28.03.2022 | 10,90 | 11,06 | 10,86 | 10,92 | 0,23% | 2.300,00 |