Börse:
10,243$
4,62%
Echtzeit-Aktienkurs PG&E Corp
Bid:
10,217$
Ask:
10,268$
Aktienkurse zur PG&E Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 9,90 | 10,30 | 9,85 | 10,25 | 4,70% | 39.612.348,00 |
| 23.06.2022 | 9,89 | 9,94 | 9,64 | 9,79 | -1,11% | 18.492.480,00 |
| 22.06.2022 | 9,85 | 10,03 | 9,83 | 9,90 | -1,00% | 14.774.937,00 |
| 21.06.2022 | 9,93 | 10,10 | 9,78 | 10,00 | 2,25% | 20.332.866,00 |
| 17.06.2022 | 10,04 | 10,14 | 9,67 | 9,78 | -2,98% | 36.279.489,00 |
| 16.06.2022 | 10,05 | 10,14 | 9,85 | 10,08 | -1,95% | 26.787.713,00 |
| 15.06.2022 | 10,06 | 10,46 | 9,92 | 10,28 | 3,21% | 30.128.390,00 |
| 14.06.2022 | 10,52 | 10,53 | 9,84 | 9,96 | -4,23% | 21.842.261,00 |
| 13.06.2022 | 10,77 | 10,78 | 10,40 | 10,40 | -5,28% | 24.719.379,00 |
| 10.06.2022 | 11,36 | 11,37 | 10,91 | 10,98 | -5,59% | 38.134.114,00 |
| 09.06.2022 | 12,05 | 12,05 | 11,63 | 11,63 | -3,41% | 11.163.517,00 |
| 08.06.2022 | 12,19 | 12,26 | 11,92 | 12,04 | -1,55% | 13.689.467,00 |
| 07.06.2022 | 12,22 | 12,39 | 12,13 | 12,23 | 0,16% | 10.643.941,00 |
| 06.06.2022 | 12,51 | 12,56 | 12,08 | 12,21 | -1,53% | 21.437.072,00 |
| 03.06.2022 | 12,45 | 12,61 | 12,30 | 12,40 | -1,35% | 25.844.940,00 |
| 02.06.2022 | 12,28 | 12,58 | 12,23 | 12,57 | 2,61% | 16.205.580,00 |
| 01.06.2022 | 12,21 | 12,30 | 11,90 | 12,25 | 0,41% | 12.202.191,00 |
| 31.05.2022 | 12,24 | 12,32 | 12,01 | 12,20 | -1,21% | 20.792.681,00 |
| 27.05.2022 | 12,06 | 12,35 | 12,01 | 12,35 | 2,83% | 20.216.153,00 |
| 26.05.2022 | 12,15 | 12,21 | 11,94 | 12,01 | -1,23% | 21.807.131,00 |
| 25.05.2022 | 11,92 | 12,18 | 11,92 | 12,16 | 2,01% | 8.917.891,00 |
| 24.05.2022 | 12,00 | 12,12 | 11,64 | 11,92 | -1,24% | 16.481.699,00 |
| 23.05.2022 | 11,87 | 12,17 | 11,87 | 12,07 | 2,81% | 18.850.769,00 |
| 20.05.2022 | 12,15 | 12,16 | 11,54 | 11,74 | -3,29% | 24.597.247,00 |
| 19.05.2022 | 11,80 | 12,20 | 11,75 | 12,14 | 2,10% | 10.822.368,00 |
| 18.05.2022 | 12,10 | 12,25 | 11,75 | 11,89 | -1,74% | 14.773.049,00 |
| 17.05.2022 | 11,90 | 12,24 | 11,79 | 12,10 | 2,63% | 14.973.027,00 |
| 16.05.2022 | 11,77 | 11,89 | 11,68 | 11,79 | 0,60% | 17.545.921,00 |
| 13.05.2022 | 11,72 | 11,92 | 11,66 | 11,72 | 1,30% | 16.964.219,00 |
| 12.05.2022 | 11,90 | 12,02 | 11,43 | 11,57 | -3,82% | 22.273.227,00 |
| 11.05.2022 | 11,87 | 12,24 | 11,84 | 12,03 | 2,21% | 15.251.770,00 |
| 10.05.2022 | 12,19 | 12,19 | 11,51 | 11,77 | -2,65% | 30.875.551,00 |
| 09.05.2022 | 12,36 | 12,49 | 12,06 | 12,09 | -3,74% | 27.027.877,00 |
| 06.05.2022 | 12,61 | 12,69 | 12,34 | 12,56 | -0,40% | 16.999.521,00 |
| 05.05.2022 | 13,02 | 13,07 | 12,47 | 12,61 | -3,22% | 24.162.973,00 |
| 04.05.2022 | 12,75 | 13,03 | 12,72 | 13,03 | 2,44% | 20.648.531,00 |
| 03.05.2022 | 12,66 | 12,90 | 12,63 | 12,72 | 0,55% | 13.677.545,00 |
| 02.05.2022 | 12,58 | 12,66 | 12,29 | 12,65 | 0,00% | 17.706.007,00 |
| 29.04.2022 | 12,90 | 13,11 | 12,63 | 12,65 | -2,17% | 26.155.912,00 |
| 28.04.2022 | 12,64 | 13,03 | 12,52 | 12,93 | 3,52% | 24.844.627,00 |
| 27.04.2022 | 12,19 | 12,74 | 12,18 | 12,49 | 2,13% | 31.162.346,00 |
| 26.04.2022 | 11,88 | 12,25 | 11,82 | 12,23 | 3,47% | 30.359.314,00 |
| 25.04.2022 | 12,11 | 12,18 | 11,60 | 11,82 | -2,56% | 16.799.458,00 |
| 22.04.2022 | 12,40 | 12,40 | 12,12 | 12,13 | -1,94% | 26.238.914,00 |
| 21.04.2022 | 12,40 | 12,49 | 12,30 | 12,37 | -0,24% | 20.992.916,00 |
| 20.04.2022 | 12,57 | 12,61 | 12,30 | 12,40 | 0,73% | 22.216.268,00 |
| 19.04.2022 | 12,20 | 12,33 | 12,10 | 12,31 | 1,07% | 13.573.578,00 |
| 18.04.2022 | 12,40 | 12,42 | 12,14 | 12,18 | -0,98% | 7.510.939,00 |
| 14.04.2022 | 12,15 | 12,40 | 12,07 | 12,30 | -4,28% | 37.223.857,00 |
| 13.04.2022 | 12,55 | 12,88 | 12,48 | 12,85 | 2,55% | 14.515.350,00 |
| 12.04.2022 | 12,25 | 12,62 | 12,22 | 12,53 | 3,13% | 15.229.564,00 |
| 11.04.2022 | 12,76 | 12,80 | 12,10 | 12,15 | -5,37% | 18.768.037,00 |
| 08.04.2022 | 12,37 | 13,05 | 12,29 | 12,84 | 4,05% | 27.983.054,00 |
| 07.04.2022 | 12,14 | 12,36 | 12,10 | 12,34 | 2,07% | 25.365.284,00 |
| 06.04.2022 | 12,03 | 12,15 | 11,90 | 12,09 | 0,33% | 9.359.480,00 |
| 05.04.2022 | 12,11 | 12,27 | 12,04 | 12,05 | -0,17% | 16.433.574,00 |
| 04.04.2022 | 12,20 | 12,27 | 11,90 | 12,07 | -1,63% | 15.443.775,00 |
| 01.04.2022 | 11,97 | 12,29 | 11,84 | 12,27 | 2,76% | 12.890.065,00 |
| 31.03.2022 | 12,07 | 12,18 | 11,93 | 11,94 | -1,24% | 8.647.086,00 |
| 30.03.2022 | 12,00 | 12,22 | 11,97 | 12,09 | 0,67% | 9.710.347,00 |
| 29.03.2022 | 12,09 | 12,45 | 11,90 | 12,01 | -0,25% | 38.205.025,00 |
| 28.03.2022 | 11,95 | 12,10 | 11,95 | 12,04 | 0,50% | 12.098.909,00 |
| 25.03.2022 | 11,85 | 11,98 | 11,79 | 11,98 | 1,35% | 7.901.902,00 |
| 24.03.2022 | 11,60 | 11,85 | 11,54 | 11,82 | 2,07% | 15.196.631,00 |
| 23.03.2022 | 11,62 | 11,73 | 11,53 | 11,58 | -0,34% | 8.611.866,00 |
| 22.03.2022 | 11,38 | 11,69 | 11,30 | 11,62 | 2,83% | 21.059.752,00 |
| 21.03.2022 | 11,51 | 11,72 | 11,29 | 11,30 | -2,42% | 18.197.725,00 |
| 18.03.2022 | 11,74 | 11,87 | 11,49 | 11,58 | -1,53% | 58.999.758,00 |
| 17.03.2022 | 11,86 | 12,03 | 11,70 | 11,76 | -2,00% | 27.404.743,00 |
| 16.03.2022 | 11,61 | 12,02 | 11,54 | 12,00 | 4,35% | 32.466.114,00 |
| 15.03.2022 | 11,25 | 11,54 | 11,01 | 11,50 | 2,77% | 28.372.809,00 |
| 14.03.2022 | 10,79 | 11,21 | 10,74 | 11,19 | 3,80% | 32.667.396,00 |
| 11.03.2022 | 10,92 | 10,96 | 10,75 | 10,78 | -0,92% | 11.319.025,00 |
| 10.03.2022 | 10,92 | 10,93 | 10,65 | 10,88 | -1,18% | 13.219.635,00 |
| 09.03.2022 | 11,04 | 11,24 | 10,98 | 11,01 | 1,57% | 16.499.887,00 |
| 08.03.2022 | 10,57 | 10,93 | 10,36 | 10,84 | 3,14% | 32.713.113,00 |
| 07.03.2022 | 11,06 | 11,19 | 10,42 | 10,51 | -6,16% | 28.680.013,00 |
| 04.03.2022 | 11,36 | 11,38 | 11,12 | 11,20 | -2,01% | 14.730.696,00 |
| 03.03.2022 | 11,52 | 11,67 | 11,35 | 11,43 | -0,26% | 13.505.698,00 |
| 02.03.2022 | 11,30 | 11,53 | 11,26 | 11,46 | 1,42% | 15.746.785,00 |
| 01.03.2022 | 11,32 | 11,46 | 10,98 | 11,30 | -0,62% | 15.385.507,00 |
| 28.02.2022 | 11,17 | 11,44 | 11,10 | 11,37 | 0,09% | 16.791.333,00 |
| 25.02.2022 | 11,13 | 11,45 | 11,10 | 11,36 | 2,53% | 12.336.565,00 |
| 24.02.2022 | 10,60 | 11,13 | 10,47 | 11,08 | 2,03% | 18.538.390,00 |
| 23.02.2022 | 11,32 | 11,38 | 10,85 | 10,86 | -4,06% | 15.788.739,00 |
| 22.02.2022 | 11,30 | 11,38 | 11,22 | 11,32 | -0,79% | 14.254.458,00 |
| 18.02.2022 | 11,54 | 11,67 | 11,35 | 11,41 | -1,55% | 11.557.109,00 |
| 17.02.2022 | 11,71 | 11,81 | 11,55 | 11,59 | -1,28% | 11.235.540,00 |
| 16.02.2022 | 11,50 | 12,02 | 11,45 | 11,74 | 2,98% | 27.145.281,00 |
| 15.02.2022 | 11,40 | 11,46 | 11,22 | 11,40 | 1,06% | 20.601.408,00 |
| 14.02.2022 | 11,23 | 11,31 | 11,05 | 11,28 | 0,18% | 18.940.384,00 |
| 11.02.2022 | 11,43 | 11,67 | 11,22 | 11,26 | -1,14% | 27.618.232,00 |
| 10.02.2022 | 12,17 | 12,21 | 11,18 | 11,39 | -7,40% | 47.788.274,00 |
| 09.02.2022 | 12,20 | 12,30 | 12,16 | 12,30 | 1,23% | 12.692.693,00 |
| 08.02.2022 | 12,14 | 12,23 | 12,06 | 12,15 | 0,00% | 8.375.945,00 |
| 07.02.2022 | 12,11 | 12,21 | 12,01 | 12,15 | 0,58% | 11.789.847,00 |
| 04.02.2022 | 11,97 | 12,26 | 11,86 | 12,08 | 0,58% | 28.724.350,00 |
| 03.02.2022 | 12,16 | 12,32 | 11,96 | 12,01 | -1,96% | 21.427.666,00 |
| 02.02.2022 | 12,15 | 12,31 | 12,03 | 12,25 | 0,99% | 18.006.869,00 |
| 01.02.2022 | 12,13 | 12,31 | 12,07 | 12,13 | -5,16% | 51.213.157,00 |