Echtzeit-Aktienkurs Pacific Gas and Electric Company
Bid:
Ask:
Aktienkurse zur Pacific Gas and Electric Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 16,50 | 16,57 | 16,50 | 16,57 | 1,35% | 1.525,00 |
| 01.05.2024 | 16,35 | 16,35 | 16,35 | 16,35 | 0,86% | 143,00 |
| 30.04.2024 | 16,21 | 16,21 | 16,21 | 16,21 | -0,47% | 157,00 |
| 29.04.2024 | 16,29 | 16,29 | 16,29 | 16,29 | -2,24% | 561,00 |
| 24.04.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 1,40% | 205,00 |
| 18.04.2024 | 16,45 | 16,45 | 16,43 | 16,43 | -2,11% | 1.387,00 |
| 16.04.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 2,97% | 1.001,00 |
| 15.04.2024 | 16,40 | 16,47 | 16,30 | 16,30 | -1,51% | 8.753,00 |
| 12.04.2024 | 16,30 | 16,60 | 16,30 | 16,55 | 1,22% | 7.611,00 |
| 11.04.2024 | 16,35 | 16,35 | 16,35 | 16,35 | 0,32% | 476,00 |
| 10.04.2024 | 16,80 | 16,80 | 16,30 | 16,30 | -3,28% | 5.034,00 |
| 08.04.2024 | 16,86 | 16,86 | 16,84 | 16,85 | -2,03% | 4.515,00 |
| 04.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 1.000,00 |
| 03.04.2024 | 17,15 | 17,20 | 17,15 | 17,20 | 1,47% | 1.125,00 |
| 01.04.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 0,00% | 736,00 |
| 27.03.2024 | 17,19 | 17,19 | 16,86 | 16,95 | -1,17% | 3.540,00 |
| 26.03.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 0,00% | 100,00 |
| 22.03.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 1,00% | 488,00 |
| 19.03.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -1,28% | 220,00 |
| 18.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | 600,00 |
| 15.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,52% | 340,00 |
| 12.03.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -0,82% | 602,00 |
| 11.03.2024 | 17,20 | 17,20 | 17,13 | 17,13 | 0,06% | 701,00 |
| 08.03.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 1,42% | 700,00 |
| 07.03.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 0,45% | 253,00 |
| 05.03.2024 | 16,95 | 16,95 | 16,80 | 16,80 | -0,74% | 2.766,00 |
| 04.03.2024 | 16,82 | 16,93 | 16,77 | 16,93 | -1,80% | 1.348,00 |
| 28.02.2024 | 17,23 | 17,24 | 17,22 | 17,24 | -0,06% | 500,00 |
| 27.02.2024 | 17,20 | 17,25 | 16,90 | 17,25 | 2,99% | 2.490,00 |
| 20.02.2024 | 16,80 | 17,08 | 16,55 | 16,75 | 0,90% | 2.699,00 |
| 16.02.2024 | 16,83 | 16,83 | 16,60 | 16,60 | -0,66% | 479,00 |
| 15.02.2024 | 16,90 | 17,05 | 16,71 | 16,71 | 0,97% | 791,00 |
| 13.02.2024 | 16,71 | 16,71 | 16,55 | 16,55 | -3,05% | 435,00 |
| 12.02.2024 | 16,61 | 17,07 | 16,60 | 17,07 | 0,02% | 1.960,00 |
| 08.02.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 1,11% | 717,00 |
| 07.02.2024 | 17,01 | 17,01 | 16,88 | 16,88 | -1,57% | 1.420,00 |
| 05.02.2024 | 18,39 | 18,39 | 17,15 | 17,15 | 1,24% | 705,00 |
| 02.02.2024 | 16,94 | 16,94 | 16,94 | 16,94 | -0,17% | 323,00 |
| 01.02.2024 | 16,40 | 17,19 | 16,37 | 16,97 | 3,70% | 3.748,00 |
| 31.01.2024 | 16,23 | 16,40 | 16,23 | 16,36 | -0,83% | 3.205,00 |
| 30.01.2024 | 16,64 | 16,64 | 16,40 | 16,50 | -0,90% | 1.521,00 |
| 29.01.2024 | 16,70 | 16,70 | 16,65 | 16,65 | -0,30% | 795,00 |
| 25.01.2024 | 16,71 | 16,71 | 16,70 | 16,70 | 0,06% | 885,00 |
| 24.01.2024 | 16,32 | 16,69 | 16,32 | 16,69 | 2,08% | 700,00 |
| 23.01.2024 | 16,50 | 16,50 | 16,20 | 16,35 | -0,61% | 1.843,00 |
| 22.01.2024 | 16,49 | 16,49 | 16,45 | 16,45 | -0,22% | 828,00 |
| 18.01.2024 | 16,49 | 16,49 | 16,49 | 16,49 | 3,69% | 305,00 |
| 16.01.2024 | 15,90 | 15,90 | 15,88 | 15,90 | -0,56% | 800,00 |
| 12.01.2024 | 15,94 | 15,99 | 15,94 | 15,99 | 1,20% | 551,00 |
| 11.01.2024 | 15,89 | 15,90 | 15,80 | 15,80 | -0,32% | 2.034,00 |
| 10.01.2024 | 15,95 | 15,95 | 15,85 | 15,85 | -0,69% | 921,00 |
| 09.01.2024 | 15,96 | 15,96 | 15,96 | 15,96 | 1,33% | 121,00 |
| 08.01.2024 | 15,86 | 15,86 | 15,75 | 15,75 | 0,36% | 2.524,00 |
| 05.01.2024 | 15,53 | 15,88 | 15,53 | 15,69 | 1,12% | 4.413,00 |
| 04.01.2024 | 15,48 | 15,52 | 15,48 | 15,52 | 1,50% | 1.309,00 |
| 03.01.2024 | 15,24 | 15,29 | 15,23 | 15,29 | 0,33% | 702,00 |
| 02.01.2024 | 15,10 | 15,24 | 15,10 | 15,24 | 0,66% | 800,00 |
| 29.12.2023 | 14,93 | 15,25 | 14,92 | 15,14 | 2,02% | 3.534,00 |
| 28.12.2023 | 14,77 | 15,04 | 14,77 | 14,84 | -0,40% | 6.207,00 |
| 27.12.2023 | 14,85 | 14,98 | 14,75 | 14,90 | -0,30% | 11.164,00 |
| 26.12.2023 | 14,75 | 14,95 | 14,75 | 14,95 | 0,91% | 5.508,00 |
| 22.12.2023 | 14,85 | 14,88 | 14,71 | 14,81 | 0,68% | 12.131,00 |
| 21.12.2023 | 14,76 | 14,76 | 14,71 | 14,71 | -0,27% | 6.358,00 |
| 20.12.2023 | 14,80 | 14,87 | 14,75 | 14,75 | -0,07% | 12.891,00 |
| 19.12.2023 | 14,76 | 14,77 | 14,76 | 14,76 | 0,07% | 4.484,00 |
| 18.12.2023 | 14,70 | 14,88 | 14,66 | 14,75 | 1,24% | 7.195,00 |
| 15.12.2023 | 14,51 | 14,66 | 14,51 | 14,57 | 0,21% | 17.301,00 |
| 14.12.2023 | 14,63 | 14,63 | 14,54 | 14,54 | 0,55% | 8.861,00 |
| 13.12.2023 | 14,51 | 14,52 | 14,46 | 14,46 | -0,28% | 3.017,00 |
| 12.12.2023 | 14,50 | 14,51 | 14,49 | 14,50 | 0,00% | 3.130,00 |
| 11.12.2023 | 14,50 | 14,50 | 14,50 | 14,50 | -0,21% | 496,00 |
| 08.12.2023 | 14,53 | 14,53 | 14,53 | 14,53 | 0,55% | 206,00 |
| 07.12.2023 | 14,50 | 14,67 | 14,45 | 14,45 | -2,43% | 8.198,00 |
| 06.12.2023 | 14,51 | 15,10 | 14,51 | 14,81 | 2,14% | 17.582,00 |
| 05.12.2023 | 14,60 | 14,83 | 14,30 | 14,50 | -0,07% | 6.352,00 |
| 04.12.2023 | 14,99 | 14,99 | 14,51 | 14,51 | -5,72% | 3.220,00 |
| 01.12.2023 | 15,08 | 15,39 | 15,08 | 15,39 | 4,41% | 1.349,00 |
| 30.11.2023 | 14,88 | 15,64 | 14,74 | 14,74 | 3,51% | 5.321,00 |
| 28.11.2023 | 14,24 | 14,24 | 14,24 | 14,24 | 0,21% | 308,00 |
| 16.11.2023 | 14,21 | 14,21 | 14,21 | 14,21 | -0,07% | 613,00 |
| 13.11.2023 | 14,50 | 14,50 | 14,21 | 14,22 | -3,27% | 2.751,00 |
| 31.10.2023 | 14,73 | 14,73 | 14,70 | 14,70 | -0,34% | 200,00 |
| 30.10.2023 | 14,75 | 14,75 | 14,75 | 14,75 | 0,00% | 3.500,00 |
| 26.10.2023 | 14,75 | 14,94 | 14,75 | 14,75 | 1,72% | 2.024,00 |
| 25.10.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 2.118,00 |
| 23.10.2023 | 14,50 | 14,50 | 14,50 | 14,50 | -1,02% | 841,00 |
| 19.10.2023 | 14,65 | 14,65 | 14,65 | 14,65 | 0,17% | 225,00 |
| 17.10.2023 | 14,75 | 14,75 | 14,50 | 14,63 | 0,86% | 1.011,00 |
| 11.10.2023 | 14,26 | 14,50 | 14,26 | 14,50 | 0,00% | 698,00 |
| 10.10.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 1,68% | 100,00 |
| 09.10.2023 | 14,26 | 14,26 | 14,26 | 14,26 | 1,21% | 100,00 |
| 04.10.2023 | 14,45 | 14,45 | 14,09 | 14,09 | -6,07% | 355,00 |
| 03.10.2023 | 14,90 | 15,00 | 14,50 | 15,00 | 1,35% | 430,00 |
| 02.10.2023 | 14,75 | 14,80 | 14,73 | 14,80 | -5,07% | 2.061,00 |
| 29.09.2023 | 14,95 | 15,59 | 14,90 | 15,59 | 4,28% | 1.600,00 |
| 26.09.2023 | 14,95 | 14,95 | 14,95 | 14,95 | 0,00% | 195,00 |
| 21.09.2023 | 15,31 | 15,31 | 14,95 | 14,95 | -1,97% | 350,00 |
| 12.09.2023 | 15,25 | 15,25 | 15,25 | 15,25 | 0,00% | 1.300,00 |
| 08.09.2023 | 15,25 | 15,25 | 15,25 | 15,25 | 1,67% | 601,00 |
| 07.09.2023 | 14,82 | 15,00 | 14,82 | 15,00 | -1,96% | 830,00 |