Echtzeit-Aktienkurs Pedevco Corp.
Bid:
Ask:
Aktienkurse zur Pedevco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 17,13 | 17,28 | 15,96 | 16,62 | 2,28% | 77.034,00 |
| 01.04.2026 | 15,27 | 16,73 | 15,27 | 16,25 | 1,56% | 32.648,00 |
| 31.03.2026 | 16,60 | 17,50 | 15,28 | 16,00 | -4,02% | 76.618,00 |
| 30.03.2026 | 17,50 | 17,75 | 16,26 | 16,67 | -3,75% | 63.521,00 |
| 27.03.2026 | 15,44 | 17,32 | 14,75 | 17,32 | 14,32% | 46.468,00 |
| 26.03.2026 | 14,50 | 15,41 | 14,50 | 15,15 | 3,84% | 56.705,00 |
| 25.03.2026 | 15,87 | 16,00 | 14,23 | 14,59 | -9,77% | 44.286,00 |
| 24.03.2026 | 15,94 | 16,30 | 15,73 | 16,17 | 4,19% | 14.534,00 |
| 23.03.2026 | 18,00 | 18,00 | 15,52 | 15,52 | -13,63% | 85.099,00 |
| 20.03.2026 | 17,00 | 18,00 | 16,98 | 17,97 | 5,58% | 58.133,00 |
| 19.03.2026 | 17,00 | 18,02 | 16,76 | 17,02 | 0,29% | 63.649,00 |
| 18.03.2026 | 16,52 | 17,50 | 15,56 | 16,97 | 0,95% | 63.766,00 |
| 17.03.2026 | 16,30 | 17,12 | 16,00 | 16,81 | 2,38% | 31.078,00 |
| 16.03.2026 | 17,03 | 17,60 | 15,91 | 16,42 | -9,68% | 68.101,00 |
| 13.03.2026 | 15,79 | 18,89 | 15,00 | 18,18 | 17,29% | 102.416,00 |
| 12.03.2026 | 16,80 | 17,20 | 15,20 | 15,50 | -3,14% | 2.558.626,00 |
| 11.03.2026 | 13,20 | 16,40 | 13,00 | 16,00 | 20,62% | 1.357.246,00 |
| 10.03.2026 | 14,87 | 14,87 | 12,83 | 13,27 | -13,55% | 795.127,00 |
| 09.03.2026 | 15,60 | 17,00 | 14,51 | 15,35 | 1,36% | 2.301.546,00 |
| 06.03.2026 | 13,63 | 15,34 | 13,57 | 15,14 | 18,48% | 2.005.919,00 |
| 05.03.2026 | 11,50 | 13,20 | 11,20 | 12,78 | 8,66% | 1.856.988,00 |
| 04.03.2026 | 13,50 | 13,82 | 11,48 | 11,76 | -15,03% | 839.342,00 |
| 03.03.2026 | 13,40 | 15,00 | 12,60 | 13,84 | -0,89% | 3.021.942,00 |
| 02.03.2026 | 14,00 | 14,11 | 13,20 | 13,96 | 11,94% | 1.832.322,00 |
| 27.02.2026 | 12,21 | 12,60 | 12,21 | 12,47 | 4,42% | 617.091,00 |
| 26.02.2026 | 11,80 | 12,20 | 11,60 | 11,95 | -1,76% | 417.063,00 |
| 25.02.2026 | 12,20 | 12,66 | 12,12 | 12,16 | 0,31% | 146.454,00 |
| 24.02.2026 | 12,80 | 12,90 | 12,07 | 12,12 | -0,64% | 110.516,00 |
| 23.02.2026 | 12,50 | 13,00 | 12,20 | 12,20 | -0,85% | 397.029,00 |
| 20.02.2026 | 11,78 | 12,50 | 11,78 | 12,30 | -3,89% | 157.952,00 |
| 19.02.2026 | 12,40 | 13,35 | 12,20 | 12,80 | 3,24% | 483.012,00 |
| 18.02.2026 | 11,87 | 12,54 | 11,78 | 12,40 | 5,62% | 150.399,00 |
| 17.02.2026 | 11,80 | 11,90 | 11,60 | 11,74 | -1,01% | 160.127,00 |
| 13.02.2026 | 12,07 | 12,07 | 11,80 | 11,86 | 0,34% | 14.821,00 |
| 12.02.2026 | 12,28 | 12,56 | 11,79 | 11,82 | -3,78% | 59.886,00 |
| 11.02.2026 | 12,30 | 12,88 | 12,20 | 12,28 | -0,13% | 250.364,00 |
| 10.02.2026 | 12,11 | 12,60 | 12,00 | 12,30 | 1,96% | 91.798,00 |
| 09.02.2026 | 12,40 | 12,48 | 11,98 | 12,06 | 0,70% | 108.374,00 |
| 06.02.2026 | 11,72 | 12,80 | 11,70 | 11,98 | 3,03% | 192.488,00 |
| 05.02.2026 | 11,76 | 12,00 | 11,60 | 11,63 | -2,61% | 60.554,00 |
| 04.02.2026 | 11,48 | 12,58 | 11,48 | 11,94 | 2,54% | 148.688,00 |
| 03.02.2026 | 11,68 | 11,94 | 11,20 | 11,64 | -0,31% | 71.457,00 |
| 02.02.2026 | 11,89 | 12,04 | 11,68 | 11,68 | -4,26% | 97.304,00 |
| 30.01.2026 | 12,00 | 12,58 | 11,65 | 12,20 | -3,17% | 122.571,00 |
| 29.01.2026 | 12,76 | 13,23 | 12,32 | 12,60 | -1,25% | 218.878,00 |
| 28.01.2026 | 12,20 | 12,76 | 12,20 | 12,76 | 1,43% | 51.585,00 |
| 27.01.2026 | 12,00 | 12,79 | 11,86 | 12,58 | 6,07% | 171.327,00 |
| 26.01.2026 | 12,00 | 12,00 | 11,60 | 11,86 | 2,22% | 225.021,00 |
| 23.01.2026 | 11,80 | 11,96 | 11,60 | 11,60 | 0,19% | 130.326,00 |
| 22.01.2026 | 11,20 | 11,58 | 11,10 | 11,58 | 4,32% | 33.938,00 |
| 21.01.2026 | 11,02 | 11,38 | 11,01 | 11,10 | 0,85% | 113.674,00 |
| 20.01.2026 | 11,12 | 11,16 | 10,80 | 11,01 | 0,79% | 44.602,00 |
| 16.01.2026 | 11,08 | 11,16 | 10,74 | 10,92 | 1,68% | 136.191,00 |
| 15.01.2026 | 11,21 | 11,21 | 10,69 | 10,74 | -4,28% | 54.793,00 |
| 14.01.2026 | 11,56 | 11,78 | 11,20 | 11,22 | 0,18% | 291.347,00 |
| 13.01.2026 | 10,32 | 11,84 | 10,32 | 11,20 | 7,69% | 386.176,00 |
| 12.01.2026 | 10,39 | 10,59 | 10,23 | 10,40 | 1,70% | 130.279,00 |
| 09.01.2026 | 11,00 | 11,00 | 10,23 | 10,23 | -7,04% | 136.439,00 |
| 08.01.2026 | 10,62 | 11,10 | 10,56 | 11,00 | 1,80% | 60.339,00 |
| 07.01.2026 | 11,20 | 11,40 | 10,76 | 10,81 | -3,55% | 83.946,00 |
| 06.01.2026 | 11,00 | 11,62 | 11,00 | 11,20 | -3,58% | 83.052,00 |
| 05.01.2026 | 11,38 | 11,93 | 11,29 | 11,62 | 4,18% | 180.296,00 |
| 02.01.2026 | 11,14 | 11,36 | 10,87 | 11,15 | -0,39% | 49.691,00 |
| 31.12.2025 | 11,40 | 11,47 | 10,71 | 11,20 | -1,48% | 87.691,00 |
| 30.12.2025 | 11,54 | 11,54 | 11,03 | 11,37 | 0,05% | 93.258,00 |
| 29.12.2025 | 11,20 | 11,60 | 11,00 | 11,36 | 2,53% | 182.346,00 |
| 26.12.2025 | 10,70 | 11,20 | 10,70 | 11,08 | -1,07% | 37.376,00 |
| 24.12.2025 | 11,32 | 11,45 | 10,74 | 11,20 | -1,75% | 43.216,00 |
| 23.12.2025 | 11,18 | 11,48 | 11,18 | 11,40 | 1,82% | 186.795,00 |
| 22.12.2025 | 10,70 | 11,34 | 10,70 | 11,20 | 4,58% | 205.506,00 |
| 19.12.2025 | 11,50 | 11,50 | 10,20 | 10,71 | -2,12% | 107.543,00 |
| 18.12.2025 | 11,16 | 11,57 | 10,76 | 10,94 | -0,65% | 117.013,00 |
| 17.12.2025 | 10,50 | 11,58 | 10,50 | 11,01 | 3,69% | 253.736,00 |
| 16.12.2025 | 10,40 | 10,80 | 10,02 | 10,62 | 6,18% | 146.285,00 |
| 15.12.2025 | 10,60 | 11,71 | 10,00 | 10,00 | -7,41% | 343.323,00 |
| 12.12.2025 | 11,33 | 11,33 | 10,80 | 10,80 | -2,05% | 55.936,00 |
| 11.12.2025 | 11,40 | 11,40 | 11,00 | 11,03 | -3,28% | 257.069,00 |
| 10.12.2025 | 11,40 | 12,18 | 11,37 | 11,40 | 0,72% | 343.262,00 |
| 09.12.2025 | 11,16 | 11,40 | 11,07 | 11,32 | 0,18% | 163.349,00 |
| 08.12.2025 | 11,10 | 11,39 | 11,10 | 11,30 | 0,16% | 45.316,00 |
| 05.12.2025 | 11,08 | 11,36 | 10,85 | 11,28 | 3,03% | 86.388,00 |
| 04.12.2025 | 10,67 | 10,95 | 10,20 | 10,95 | 3,52% | 140.843,00 |
| 03.12.2025 | 9,82 | 11,09 | 9,82 | 10,58 | 5,00% | 156.143,00 |
| 02.12.2025 | 10,00 | 10,42 | 9,50 | 10,07 | 1,80% | 89.542,00 |
| 01.12.2025 | 9,10 | 10,10 | 9,10 | 9,89 | 8,75% | 124.690,00 |
| 28.11.2025 | 9,78 | 9,90 | 8,64 | 9,10 | -5,23% | 287.621,00 |
| 26.11.2025 | 9,70 | 9,80 | 9,45 | 9,60 | 2,13% | 66.238,00 |
| 25.11.2025 | 9,42 | 9,87 | 9,30 | 9,40 | 1,21% | 99.481,00 |
| 24.11.2025 | 10,34 | 10,34 | 8,91 | 9,29 | -9,68% | 786.781,00 |
| 21.11.2025 | 10,31 | 10,84 | 10,24 | 10,28 | 0,02% | 50.229,00 |
| 20.11.2025 | 10,20 | 10,54 | 10,20 | 10,28 | 1,34% | 73.423,00 |
| 19.11.2025 | 10,94 | 10,94 | 10,03 | 10,15 | -6,06% | 193.879,00 |
| 18.11.2025 | 11,54 | 11,54 | 10,80 | 10,80 | -3,57% | 96.502,00 |
| 17.11.2025 | 11,44 | 11,80 | 10,80 | 11,20 | -2,46% | 172.195,00 |
| 14.11.2025 | 11,50 | 11,80 | 11,40 | 11,48 | -1,14% | 92.121,00 |
| 13.11.2025 | 12,00 | 12,14 | 11,60 | 11,61 | -4,40% | 60.850,00 |
| 12.11.2025 | 12,00 | 12,50 | 11,84 | 12,15 | 1,71% | 193.152,00 |
| 11.11.2025 | 11,79 | 12,20 | 11,44 | 11,94 | 0,79% | 65.055,00 |
| 10.11.2025 | 11,68 | 12,30 | 11,40 | 11,85 | 2,69% | 109.471,00 |
| 07.11.2025 | 11,30 | 11,67 | 11,28 | 11,54 | 2,01% | 113.291,00 |