Echtzeit-Aktienkurs PG & E Corp.
Bid:
Ask:
Aktienkurse zur PG & E Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,61 | 10,84 | 10,51 | 10,53 | -2,90% | - |
| 25.02.2021 | 11,28 | 11,39 | 10,72 | 10,85 | -4,78% | - |
| 24.02.2021 | 11,35 | 11,55 | 11,28 | 11,39 | 1,52% | - |
| 23.02.2021 | 11,21 | 11,39 | 11,16 | 11,22 | -1,84% | - |
| 22.02.2021 | 11,53 | 11,53 | 11,27 | 11,43 | -1,68% | - |
| 19.02.2021 | 11,95 | 11,95 | 11,58 | 11,63 | -1,19% | - |
| 18.02.2021 | 11,59 | 11,81 | 0,00 | 11,77 | 0,26% | - |
| 17.02.2021 | 11,74 | 11,80 | 11,69 | 11,74 | -0,47% | - |
| 16.02.2021 | 11,76 | 11,90 | 11,69 | 11,79 | -0,13% | - |
| 12.02.2021 | 11,86 | 11,96 | 11,79 | 11,81 | -1,50% | - |
| 11.02.2021 | 11,99 | 12,01 | 11,82 | 11,99 | -0,91% | - |
| 10.02.2021 | 12,00 | 12,11 | 11,92 | 12,10 | 2,85% | - |
| 09.02.2021 | 11,73 | 11,85 | 0,00 | 11,76 | -0,76% | - |
| 08.02.2021 | 11,80 | 11,92 | 11,77 | 11,85 | -0,04% | - |
| 05.02.2021 | 11,98 | 11,99 | 11,84 | 11,86 | -1,17% | - |
| 04.02.2021 | 11,81 | 12,00 | 11,72 | 12,00 | 0,59% | - |
| 03.02.2021 | 11,78 | 11,94 | 11,75 | 11,93 | 1,71% | - |
| 02.02.2021 | 11,56 | 11,77 | 11,54 | 11,73 | 1,47% | - |
| 01.02.2021 | 11,58 | 11,70 | 11,48 | 11,56 | 1,18% | - |
| 29.01.2021 | 11,59 | 11,59 | 11,36 | 11,42 | -1,13% | - |
| 28.01.2021 | 11,35 | 11,59 | 11,31 | 11,55 | 6,99% | - |
| 27.01.2021 | 10,84 | 10,98 | 10,77 | 10,80 | -2,53% | - |
| 26.01.2021 | 11,26 | 11,32 | 10,94 | 11,08 | -2,55% | - |
| 25.01.2021 | 11,37 | 11,37 | 11,37 | 11,37 | -3,03% | - |
| 22.01.2021 | 11,74 | 11,92 | 11,55 | 11,72 | -2,13% | - |
| 21.01.2021 | 12,05 | 12,12 | 11,94 | 11,98 | -2,04% | - |
| 20.01.2021 | 12,23 | 12,23 | 12,23 | 12,23 | 1,24% | - |
| 19.01.2021 | 12,23 | 12,25 | 11,96 | 12,08 | -0,98% | - |
| 15.01.2021 | 12,22 | 12,40 | 12,18 | 12,20 | 3,13% | - |
| 14.01.2021 | 12,05 | 12,06 | 11,81 | 11,83 | -2,31% | - |
| 13.01.2021 | 12,16 | 12,16 | 12,06 | 12,11 | -0,74% | - |
| 12.01.2021 | 12,18 | 12,22 | 12,10 | 12,20 | 0,00% | - |
| 11.01.2021 | 12,05 | 12,21 | 12,00 | 12,20 | -0,49% | - |
| 08.01.2021 | 12,32 | 12,34 | 12,18 | 12,26 | -0,57% | - |
| 07.01.2021 | 12,35 | 12,39 | 12,22 | 12,33 | -0,40% | - |
| 06.01.2021 | 12,29 | 12,45 | 12,25 | 12,38 | 0,08% | - |
| 05.01.2021 | 12,34 | 12,37 | 12,26 | 12,37 | 0,98% | - |
| 04.01.2021 | 12,43 | 12,44 | 12,23 | 12,25 | -1,84% | - |
| 31.12.2020 | 12,29 | 12,51 | 12,25 | 12,48 | 0,97% | - |
| 30.12.2020 | 12,17 | 12,37 | 12,17 | 12,36 | 3,22% | - |
| 29.12.2020 | 11,98 | 11,98 | 11,97 | 11,97 | -2,84% | - |
| 28.12.2020 | 12,30 | 12,33 | 12,30 | 12,32 | 1,61% | - |
| 24.12.2020 | 12,47 | 12,50 | 12,12 | 12,13 | -2,96% | - |
| 23.12.2020 | 12,58 | 12,61 | 12,49 | 12,50 | 0,97% | - |
| 22.12.2020 | 12,39 | 12,39 | 12,38 | 12,38 | 0,90% | - |
| 21.12.2020 | 12,11 | 12,28 | 12,10 | 12,27 | 0,25% | - |
| 18.12.2020 | 12,29 | 12,37 | 12,09 | 12,24 | -2,00% | - |
| 17.12.2020 | 12,23 | 12,49 | 12,16 | 12,49 | 3,31% | - |
| 16.12.2020 | 12,22 | 12,24 | 11,97 | 12,09 | 1,47% | - |
| 15.12.2020 | 11,77 | 12,36 | 11,73 | 11,91 | 0,17% | - |
| 14.12.2020 | 11,89 | 11,89 | 11,89 | 11,89 | -0,54% | - |
| 11.12.2020 | 12,07 | 12,10 | 11,89 | 11,96 | 1,96% | - |
| 10.12.2020 | 12,46 | 12,47 | 11,73 | 11,73 | -5,10% | - |
| 09.12.2020 | 12,42 | 12,65 | 12,30 | 12,36 | -1,36% | - |
| 08.12.2020 | 12,48 | 12,72 | 12,28 | 12,53 | 1,13% | - |
| 07.12.2020 | 12,46 | 12,56 | 0,00 | 12,39 | -0,60% | - |
| 04.12.2020 | 12,53 | 12,53 | 12,38 | 12,46 | -0,76% | - |
| 03.12.2020 | 12,56 | 12,67 | 12,51 | 12,56 | 2,41% | - |
| 02.12.2020 | 12,56 | 12,90 | 12,26 | 12,26 | -3,39% | - |
| 01.12.2020 | 12,69 | 12,69 | 12,69 | 12,69 | -0,35% | - |
| 30.11.2020 | 12,68 | 12,98 | 12,38 | 12,74 | -0,08% | - |
| 27.11.2020 | 12,77 | 12,91 | 12,71 | 12,75 | 2,58% | - |
| 25.11.2020 | 12,57 | 12,75 | 12,41 | 12,43 | -2,93% | - |
| 24.11.2020 | 12,80 | 12,81 | 12,80 | 12,80 | 0,83% | - |
| 23.11.2020 | 12,70 | 12,70 | 12,69 | 12,70 | 0,08% | - |
| 20.11.2020 | 12,58 | 12,76 | 12,55 | 12,69 | 3,30% | - |
| 19.11.2020 | 12,39 | 12,55 | 12,21 | 12,28 | -2,69% | - |
| 18.11.2020 | 12,65 | 12,65 | 12,62 | 12,62 | 7,73% | - |
| 17.11.2020 | 11,72 | 11,92 | 11,68 | 11,72 | 1,30% | - |
| 16.11.2020 | 11,63 | 11,72 | 11,48 | 11,57 | 1,49% | - |
| 13.11.2020 | 11,40 | 11,40 | 11,40 | 11,40 | 2,66% | - |
| 12.11.2020 | 11,20 | 11,35 | 10,98 | 11,10 | 3,79% | - |
| 11.11.2020 | 10,69 | 10,87 | 10,64 | 10,70 | 2,10% | - |
| 10.11.2020 | 10,31 | 10,48 | 0,00 | 10,48 | 0,43% | - |
| 09.11.2020 | 10,46 | 10,54 | 10,39 | 10,43 | 2,91% | - |
| 06.11.2020 | 10,24 | 10,24 | 10,01 | 10,14 | 2,95% | - |
| 05.11.2020 | 10,12 | 10,17 | 9,84 | 9,85 | -1,89% | - |
| 04.11.2020 | 9,86 | 10,13 | 0,00 | 10,04 | 4,48% | - |
| 02.11.2020 | 9,68 | 9,71 | 0,00 | 9,61 | 0,52% | - |
| 30.10.2020 | 9,72 | 9,80 | 9,48 | 9,56 | -2,45% | - |
| 29.10.2020 | 9,64 | 9,82 | 9,46 | 9,80 | 0,93% | - |
| 28.10.2020 | 9,87 | 9,96 | 9,71 | 9,71 | -2,02% | - |
| 27.10.2020 | 10,13 | 10,18 | 9,87 | 9,91 | -1,00% | - |
| 26.10.2020 | 10,27 | 10,27 | 10,01 | 10,01 | -2,39% | - |
| 23.10.2020 | 10,24 | 10,31 | 10,15 | 10,25 | 0,20% | - |
| 22.10.2020 | 10,33 | 10,34 | 10,12 | 10,23 | -3,40% | - |
| 21.10.2020 | 10,71 | 10,73 | 10,56 | 10,59 | -3,07% | - |
| 20.10.2020 | 10,78 | 11,07 | 10,74 | 10,93 | 0,92% | - |
| 19.10.2020 | 10,71 | 10,87 | 10,59 | 10,83 | 2,85% | - |
| 16.10.2020 | 10,47 | 10,59 | 10,44 | 10,53 | 0,48% | - |
| 15.10.2020 | 10,42 | 10,59 | 10,27 | 10,48 | 1,01% | - |
| 14.10.2020 | 10,36 | 10,44 | 10,29 | 10,37 | 0,14% | - |
| 13.10.2020 | 10,44 | 10,46 | 10,32 | 10,36 | -0,96% | - |
| 12.10.2020 | 10,46 | 10,46 | 10,46 | 10,46 | -2,97% | - |
| 09.10.2020 | 10,55 | 10,78 | 10,54 | 10,78 | 1,79% | - |
| 08.10.2020 | 10,35 | 10,61 | 10,29 | 10,59 | 3,02% | - |
| 07.10.2020 | 10,31 | 10,36 | 10,17 | 10,28 | 0,98% | - |
| 06.10.2020 | 10,05 | 10,44 | 10,01 | 10,18 | 2,26% | - |
| 05.10.2020 | 0,00 | 10,00 | 0,00 | 9,95 | 0,51% | - |
| 02.10.2020 | 9,90 | 9,90 | 9,90 | 9,90 | 0,97% | - |