Echtzeit-Aktienkurs Pacific Gas and Electric Company
Bid:
Ask:
Aktienkurse zur Pacific Gas and Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,72% | 222,00 |
| 30.04.2024 | 18,11 | 18,27 | 18,11 | 18,27 | 0,80% | 3.648,00 |
| 29.04.2024 | 18,12 | 18,12 | 18,12 | 18,12 | -0,20% | 3.250,00 |
| 25.04.2024 | 18,18 | 18,18 | 18,16 | 18,16 | -0,77% | 642,00 |
| 22.04.2024 | 18,30 | 18,30 | 18,29 | 18,30 | -0,54% | 1.433,00 |
| 18.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,05% | 120,00 |
| 17.04.2024 | 18,41 | 18,41 | 18,41 | 18,41 | 0,88% | 2.650,00 |
| 16.04.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 1,67% | 270,00 |
| 15.04.2024 | 18,33 | 18,36 | 17,95 | 17,95 | -3,23% | 4.177,00 |
| 12.04.2024 | 18,55 | 18,55 | 18,31 | 18,55 | -1,17% | 440,00 |
| 11.04.2024 | 18,79 | 18,79 | 18,77 | 18,77 | -0,05% | 798,00 |
| 10.04.2024 | 18,79 | 18,84 | 18,78 | 18,78 | -1,83% | 1.148,00 |
| 08.04.2024 | 19,13 | 19,13 | 19,13 | 19,13 | -0,47% | 252,00 |
| 05.04.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -2,44% | 505,00 |
| 04.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | 140,00 |
| 03.04.2024 | 19,10 | 19,75 | 19,10 | 19,10 | 0,53% | 1.860,00 |
| 02.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 277,00 |
| 01.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,81% | 113,00 |
| 27.03.2024 | 18,85 | 19,35 | 18,84 | 19,35 | 2,98% | 1.097,00 |
| 26.03.2024 | 18,79 | 18,79 | 18,79 | 18,79 | -0,21% | 250,00 |
| 25.03.2024 | 18,83 | 18,83 | 18,83 | 18,83 | 0,05% | 586,00 |
| 22.03.2024 | 18,78 | 19,35 | 18,78 | 18,82 | -0,91% | 1.800,00 |
| 20.03.2024 | 18,80 | 18,99 | 18,80 | 18,99 | 0,23% | 5.726,00 |
| 19.03.2024 | 18,68 | 18,95 | 18,50 | 18,95 | 2,02% | 1.275,00 |
| 18.03.2024 | 18,65 | 18,75 | 18,40 | 18,58 | 0,95% | 3.270,00 |
| 15.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,04% | 1.028,00 |
| 14.03.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -1,14% | 112,00 |
| 12.03.2024 | 18,65 | 19,00 | 18,65 | 19,00 | 0,00% | 247,00 |
| 11.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,01% | 101,00 |
| 08.03.2024 | 18,81 | 18,81 | 18,81 | 18,81 | 0,05% | 543,00 |
| 06.03.2024 | 18,86 | 18,86 | 18,80 | 18,80 | -0,84% | 2.201,00 |
| 04.03.2024 | 19,10 | 19,10 | 18,96 | 18,96 | -1,35% | 604,00 |
| 28.02.2024 | 19,22 | 19,25 | 19,13 | 19,22 | -0,10% | 6.056,00 |
| 27.02.2024 | 19,24 | 19,24 | 19,23 | 19,24 | 0,00% | 1.000,00 |
| 26.02.2024 | 19,46 | 19,46 | 19,24 | 19,24 | 0,21% | 574,00 |
| 23.02.2024 | 19,00 | 19,20 | 18,90 | 19,20 | 0,63% | 1.158,00 |
| 22.02.2024 | 18,98 | 19,94 | 18,94 | 19,08 | 0,58% | 8.781,00 |
| 21.02.2024 | 18,90 | 19,00 | 18,90 | 18,97 | 1,17% | 8.219,00 |
| 20.02.2024 | 18,81 | 18,84 | 18,72 | 18,75 | 0,16% | 2.467,00 |
| 16.02.2024 | 18,65 | 18,72 | 18,64 | 18,72 | 0,54% | 4.102,00 |
| 15.02.2024 | 18,69 | 18,69 | 18,50 | 18,62 | 0,38% | 2.820,00 |
| 14.02.2024 | 18,46 | 18,55 | 18,46 | 18,55 | 0,98% | 459,00 |
| 13.02.2024 | 18,37 | 18,38 | 18,37 | 18,37 | -0,95% | 1.029,00 |
| 12.02.2024 | 17,68 | 18,66 | 17,68 | 18,55 | -1,72% | 2.469,00 |
| 09.02.2024 | 18,42 | 18,87 | 18,35 | 18,87 | 2,83% | 2.927,00 |
| 08.02.2024 | 18,35 | 18,35 | 18,25 | 18,35 | 0,00% | 1.763,00 |
| 07.02.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 0,02% | 406,00 |
| 06.02.2024 | 18,32 | 18,38 | 18,32 | 18,35 | -1,37% | 301,00 |
| 05.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,38% | 2.821,00 |
| 02.02.2024 | 18,53 | 18,60 | 18,53 | 18,53 | 0,22% | 1.747,00 |
| 01.02.2024 | 18,90 | 18,90 | 18,49 | 18,49 | 0,65% | 6.823,00 |
| 31.01.2024 | 18,35 | 18,43 | 18,35 | 18,37 | -0,70% | 1.200,00 |
| 30.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 798,00 |
| 26.01.2024 | 18,98 | 19,00 | 18,50 | 18,50 | -0,22% | 3.247,00 |
| 25.01.2024 | 18,54 | 18,54 | 18,54 | 18,54 | 0,22% | 215,00 |
| 24.01.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 0,27% | 5.182,00 |
| 23.01.2024 | 18,40 | 18,45 | 18,40 | 18,45 | 1,32% | 540,00 |
| 22.01.2024 | 18,21 | 18,25 | 18,21 | 18,21 | 1,17% | 8.628,00 |
| 19.01.2024 | 17,78 | 18,00 | 17,78 | 18,00 | 0,44% | 494,00 |
| 18.01.2024 | 18,00 | 18,00 | 17,83 | 17,92 | -0,44% | 1.106,00 |
| 17.01.2024 | 17,92 | 18,00 | 17,90 | 18,00 | 0,00% | 17.486,00 |
| 16.01.2024 | 17,70 | 18,00 | 17,70 | 18,00 | 0,06% | 3.107,00 |
| 12.01.2024 | 17,84 | 17,99 | 17,84 | 17,99 | 1,30% | 374,00 |
| 11.01.2024 | 17,76 | 17,77 | 17,75 | 17,76 | -1,33% | 1.560,00 |
| 10.01.2024 | 17,74 | 18,00 | 17,70 | 18,00 | 1,47% | 5.617,00 |
| 09.01.2024 | 17,75 | 17,76 | 17,74 | 17,74 | -1,00% | 1.405,00 |
| 08.01.2024 | 18,03 | 18,03 | 17,91 | 17,92 | 0,06% | 1.713,00 |
| 05.01.2024 | 18,13 | 18,13 | 17,35 | 17,91 | 4,55% | 1.235,00 |
| 04.01.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -1,55% | 159,00 |
| 03.01.2024 | 17,46 | 17,46 | 17,40 | 17,40 | -0,57% | 960,00 |
| 02.01.2024 | 17,63 | 17,63 | 17,50 | 17,50 | 3,01% | 983,00 |
| 29.12.2023 | 16,90 | 17,00 | 16,90 | 16,99 | 0,29% | 6.269,00 |
| 28.12.2023 | 16,90 | 17,03 | 16,90 | 16,94 | 0,53% | 3.349,00 |
| 27.12.2023 | 16,85 | 16,85 | 16,85 | 16,85 | 0,05% | 495,00 |
| 26.12.2023 | 16,80 | 16,84 | 16,80 | 16,84 | -0,11% | 2.121,00 |
| 22.12.2023 | 16,78 | 16,90 | 16,78 | 16,86 | 0,30% | 2.456,00 |
| 21.12.2023 | 16,81 | 16,90 | 16,81 | 16,81 | -0,53% | 2.601,00 |
| 20.12.2023 | 16,81 | 16,90 | 16,80 | 16,90 | 0,57% | 1.571,00 |
| 19.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 0,32% | 1.233,00 |
| 18.12.2023 | 16,71 | 16,75 | 16,71 | 16,75 | 0,95% | 1.138,00 |
| 15.12.2023 | 16,60 | 16,60 | 16,50 | 16,59 | 1,18% | 3.563,00 |
| 14.12.2023 | 16,46 | 16,48 | 16,40 | 16,40 | 0,00% | 3.700,00 |
| 13.12.2023 | 16,37 | 16,40 | 16,37 | 16,40 | -0,67% | 2.973,00 |
| 12.12.2023 | 16,51 | 16,51 | 16,48 | 16,51 | -0,18% | 2.527,00 |
| 11.12.2023 | 16,07 | 16,72 | 16,07 | 16,54 | 2,67% | 2.927,00 |
| 08.12.2023 | 16,11 | 16,11 | 16,11 | 16,11 | -0,86% | 205,00 |
| 07.12.2023 | 16,25 | 16,30 | 16,25 | 16,25 | -0,06% | 3.800,00 |
| 06.12.2023 | 16,15 | 16,47 | 16,15 | 16,26 | -1,93% | 12.634,00 |
| 05.12.2023 | 16,54 | 16,58 | 16,54 | 16,58 | 2,98% | 2.100,00 |
| 04.12.2023 | 16,25 | 16,25 | 16,10 | 16,10 | -0,92% | 1.524,00 |
| 01.12.2023 | 16,25 | 16,45 | 16,25 | 16,25 | 0,31% | 2.416,00 |
| 30.11.2023 | 16,10 | 16,20 | 16,10 | 16,20 | 1,41% | 1.181,00 |
| 29.11.2023 | 16,00 | 16,01 | 15,98 | 15,98 | -0,16% | 1.922,00 |
| 28.11.2023 | 16,21 | 16,21 | 15,65 | 16,00 | 1,65% | 4.590,00 |
| 27.11.2023 | 15,71 | 15,74 | 15,70 | 15,74 | 0,25% | 600,00 |
| 24.11.2023 | 15,70 | 15,75 | 15,66 | 15,70 | -0,51% | 5.218,00 |
| 21.11.2023 | 15,90 | 16,00 | 15,78 | 15,78 | 0,19% | 2.193,00 |
| 20.11.2023 | 16,10 | 16,10 | 15,73 | 15,75 | -0,76% | 2.410,00 |
| 17.11.2023 | 15,87 | 15,87 | 15,87 | 15,87 | 0,70% | 200,00 |
| 16.11.2023 | 16,20 | 16,20 | 15,67 | 15,76 | -3,02% | 15.821,00 |