PG&E Corporation PCG
NYSE · Vereinigte Staaten · Versorger
$12,25+0,12 (+0,99 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12,25 | +0,57 % | $12,20 | $12,28 | $12,09 | 48,27M |
| 2026-09-29 | $12,18 | +1,92 % | $11,95 | $12,18 | $11,77 | 46,27M |
| 2026-09-28 | $11,95 | -3,16 % | $12,31 | $12,44 | $11,91 | 33,09M |
| 2026-09-25 | $12,34 | +0,16 % | $12,38 | $12,42 | $12,17 | 33,44M |
| 2026-09-24 | $12,32 | -0,73 % | $12,48 | $12,51 | $12,02 | 42,65M |
| 2026-09-23 | $12,41 | -3,65 % | $12,60 | $12,75 | $12,38 | 49,33M |
| 2026-09-22 | $12,88 | -0,46 % | $13,03 | $13,15 | $12,77 | 60,75M |
| 2026-09-21 | $12,94 | -1,97 % | $13,25 | $13,28 | $12,92 | 48,39M |
| 2026-09-18 | $13,20 | -1,35 % | $13,29 | $13,39 | $13,16 | 37,28M |
| 2026-09-17 | $13,38 | +0,22 % | $13,45 | $13,59 | $13,24 | 26,29M |
| 2026-09-16 | $13,35 | +1,52 % | $13,33 | $13,43 | $13,22 | 22,52M |
| 2026-09-15 | $13,15 | -3,31 % | $13,71 | $13,74 | $13,08 | 32,23M |
| 2026-09-14 | $13,60 | -1,45 % | $13,84 | $14,02 | $13,54 | 38,24M |
| 2026-09-11 | $13,80 | -1,64 % | $14,15 | $14,24 | $13,74 | 26,76M |
| 2026-09-10 | $14,03 | -1,13 % | $14,16 | $14,34 | $13,85 | 40,54M |
| 2026-09-09 | $14,19 | -4,25 % | $14,83 | $14,87 | $14,16 | 55,40M |
| 2026-09-08 | $14,82 | +3,64 % | $14,26 | $14,92 | $14,26 | 66,16M |
| 2026-09-04 | $14,30 | +2,44 % | $13,80 | $14,32 | $13,74 | 46,99M |
| 2026-09-03 | $13,96 | +4,73 % | $13,35 | $14,11 | $13,30 | 65,62M |
| 2026-09-02 | $13,33 | -5,19 % | $13,56 | $13,57 | $12,59 | 118,88M |
| 2026-09-01 | $14,06 | +5,95 % | $13,30 | $14,79 | $13,05 | 144,64M |
| 2026-08-31 | $13,27 | -20,06 % | $13,26 | $13,70 | $13,09 | 154,04M |
| 2026-08-28 | $16,60 | -7,52 % | $18,22 | $18,35 | $15,84 | 114,38M |
| 2026-08-27 | $17,95 | -1,48 % | $18,03 | $18,10 | $17,51 | 27,50M |
| 2026-08-26 | $18,22 | -0,76 % | $18,26 | $18,40 | $17,84 | 17,28M |
| 2026-08-25 | $18,36 | +1,38 % | $18,11 | $18,38 | $18,03 | 15,22M |
| 2026-08-24 | $18,11 | +2,90 % | $17,64 | $18,14 | $17,60 | 21,81M |
| 2026-08-21 | $17,60 | -2,00 % | $18,06 | $18,09 | $17,46 | 26,60M |
| 2026-08-20 | $17,96 | +1,76 % | $17,63 | $18,41 | $17,62 | 49,68M |
| 2026-08-19 | $17,65 | -0,95 % | $17,95 | $18,02 | $17,61 | 17,20M |
| 2026-08-18 | $17,82 | +1,83 % | $17,70 | $17,99 | $17,70 | 16,11M |
| 2026-08-17 | $17,50 | -1,91 % | $17,77 | $17,82 | $17,45 | 19,23M |
| 2026-08-14 | $17,84 | +2,18 % | $17,43 | $17,85 | $17,38 | 22,03M |
| 2026-08-13 | $17,46 | +0,46 % | $17,41 | $17,80 | $16,95 | 39,85M |
| 2026-08-12 | $17,38 | +0,46 % | $17,36 | $17,40 | $17,20 | 17,64M |
| 2026-08-11 | $17,30 | +1,53 % | $17,05 | $17,44 | $16,94 | 15,98M |
| 2026-08-10 | $17,04 | -2,41 % | $17,38 | $17,45 | $17,02 | 17,08M |
| 2026-08-07 | $17,46 | +2,71 % | $16,94 | $17,60 | $16,88 | 28,79M |
| 2026-08-06 | $17,00 | -1,16 % | $17,38 | $17,46 | $16,94 | 20,54M |
| 2026-08-05 | $17,20 | -1,43 % | $17,36 | $17,60 | $16,99 | 27,41M |
| 2026-08-04 | $17,45 | +0,11 % | $17,27 | $17,65 | $17,14 | 41,40M |
| 2026-08-03 | $17,43 | +0,29 % | $17,42 | $17,51 | $16,95 | 39,51M |
| 2026-07-31 | $17,38 | -2,25 % | $17,70 | $17,79 | $17,37 | 28,54M |
| 2026-07-30 | $17,78 | +0,40 % | $17,66 | $17,83 | $17,34 | 36,49M |
| 2026-07-29 | $17,71 | -0,39 % | $17,90 | $17,93 | $17,63 | 24,37M |
| 2026-07-28 | $17,78 | +1,02 % | $17,76 | $18,44 | $17,72 | 23,83M |
| 2026-07-27 | $17,60 | -1,40 % | $17,77 | $17,99 | $17,50 | 15,77M |
| 2026-07-24 | $17,85 | +1,77 % | $17,66 | $17,98 | $17,52 | 32,83M |
| 2026-07-23 | $17,54 | -3,15 % | $17,81 | $17,99 | $17,46 | 38,98M |
| 2026-07-22 | $18,11 | +3,54 % | $17,60 | $18,11 | $17,50 | 22,97M |
| 2026-07-21 | $17,49 | +0,34 % | $17,42 | $17,61 | $17,28 | 16,65M |
| 2026-07-20 | $17,43 | +0,64 % | $17,37 | $17,49 | $17,29 | 10,74M |
| 2026-07-17 | $17,32 | -1,20 % | $17,71 | $17,85 | $17,27 | 14,10M |
| 2026-07-16 | $17,53 | +0,11 % | $17,56 | $17,69 | $17,37 | 15,59M |
| 2026-07-15 | $17,51 | +0,40 % | $17,43 | $17,56 | $17,29 | 17,28M |
| 2026-07-14 | $17,44 | +0,40 % | $17,60 | $17,81 | $17,30 | 14,80M |
| 2026-07-13 | $17,37 | +1,16 % | $17,20 | $17,56 | $17,19 | 8,88M |
| 2026-07-10 | $17,17 | -0,06 % | $17,19 | $17,25 | $17,02 | 9,76M |
| 2026-07-09 | $17,18 | +0,76 % | $17,08 | $17,24 | $16,99 | 10,69M |
| 2026-07-08 | $17,05 | -0,76 % | $17,21 | $17,24 | $16,96 | 11,58M |
| 2026-07-07 | $17,18 | +2,14 % | $16,91 | $17,39 | $16,85 | 17,84M |
| 2026-07-06 | $16,82 | -1,35 % | $17,11 | $17,19 | $16,76 | 17,73M |
| 2026-07-02 | $17,05 | +2,90 % | $16,79 | $17,10 | $16,65 | 12,40M |
| 2026-07-01 | $16,57 | -1,49 % | $16,80 | $16,81 | $16,53 | 16,49M |
| 2026-06-30 | $16,82 | -2,44 % | $17,10 | $17,13 | $16,81 | 17,78M |
| 2026-06-29 | $17,24 | -0,81 % | $17,37 | $17,44 | $17,18 | 11,26M |
| 2026-06-26 | $17,38 | +1,76 % | $17,19 | $17,41 | $17,15 | 23,43M |
| 2026-06-25 | $17,08 | -0,23 % | $17,23 | $17,33 | $16,94 | 20,42M |
| 2026-06-24 | $17,12 | +2,09 % | $16,95 | $17,13 | $16,92 | 22,71M |
| 2026-06-23 | $16,77 | +0,84 % | $16,67 | $16,92 | $16,58 | 29,57M |
| 2026-06-22 | $16,63 | +0,91 % | $16,48 | $16,68 | $16,46 | 18,66M |
| 2026-06-18 | $16,48 | +0,24 % | $16,45 | $16,70 | $16,40 | 34,68M |
| 2026-06-17 | $16,44 | -1,79 % | $16,76 | $16,76 | $16,35 | 26,10M |
| 2026-06-16 | $16,74 | +0,97 % | $16,61 | $16,97 | $16,59 | 12,31M |
| 2026-06-15 | $16,58 | -2,18 % | $16,71 | $16,97 | $16,35 | 21,60M |
| 2026-06-12 | $16,95 | +0,95 % | $16,86 | $17,03 | $16,82 | 9,43M |
| 2026-06-11 | $16,79 | +0,42 % | $16,76 | $16,93 | $16,67 | 13,91M |
| 2026-06-10 | $16,72 | +0,84 % | $16,84 | $16,85 | $16,58 | 12,58M |
| 2026-06-09 | $16,58 | +0,61 % | $16,55 | $16,79 | $16,42 | 14,63M |
| 2026-06-08 | $16,48 | -3,68 % | $17,13 | $17,13 | $16,40 | 16,71M |
| 2026-06-05 | $17,11 | +1,72 % | $16,86 | $17,25 | $16,83 | 14,41M |
| 2026-06-04 | $16,82 | -0,18 % | $16,99 | $17,06 | $16,61 | 21,50M |
| 2026-06-03 | $16,85 | +1,69 % | $16,62 | $17,07 | $16,61 | 35,09M |
| 2026-06-02 | $16,57 | +2,60 % | $16,23 | $16,71 | $16,20 | 16,15M |
| 2026-06-01 | $16,15 | -1,16 % | $16,13 | $16,39 | $16,13 | 12,79M |
| 2026-05-29 | $16,34 | +0,31 % | $16,31 | $16,38 | $16,10 | 24,75M |
| 2026-05-28 | $16,29 | -1,45 % | $16,52 | $16,62 | $16,28 | 15,03M |
| 2026-05-27 | $16,53 | +0,67 % | $16,50 | $16,70 | $16,33 | 12,34M |
| 2026-05-26 | $16,42 | -0,42 % | $16,54 | $16,75 | $16,39 | 14,42M |
| 2026-05-22 | $16,49 | +0,30 % | $16,42 | $16,55 | $16,21 | 14,14M |