Echtzeit-Aktienkurs Pedevco Corp.
Bid:
Ask:
Aktienkurse zur Pedevco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 15,24 | 15,24 | 14,07 | 14,15 | -6,42% | 41.299,00 |
| 20.05.2026 | 15,20 | 15,56 | 15,08 | 15,12 | -1,75% | 7.714,00 |
| 19.05.2026 | 15,25 | 15,55 | 15,11 | 15,39 | 0,92% | 20.686,00 |
| 18.05.2026 | 15,51 | 16,24 | 15,02 | 15,25 | -1,61% | 38.893,00 |
| 15.05.2026 | 14,60 | 15,63 | 14,23 | 15,50 | 4,31% | 46.086,00 |
| 14.05.2026 | 14,06 | 15,14 | 14,06 | 14,86 | 6,68% | 37.017,00 |
| 13.05.2026 | 15,13 | 15,22 | 13,81 | 13,93 | -5,94% | 14.548,00 |
| 12.05.2026 | 14,28 | 15,59 | 14,28 | 14,81 | 5,56% | 37.896,00 |
| 11.05.2026 | 14,06 | 14,63 | 13,09 | 14,03 | 0,36% | 62.789,00 |
| 08.05.2026 | 14,03 | 14,13 | 13,54 | 13,98 | -0,64% | 25.141,00 |
| 07.05.2026 | 14,43 | 14,43 | 13,80 | 14,07 | -4,67% | 20.842,00 |
| 06.05.2026 | 16,13 | 16,13 | 14,75 | 14,76 | -13,07% | 22.181,00 |
| 05.05.2026 | 15,98 | 16,98 | 15,42 | 16,98 | 6,06% | 19.638,00 |
| 04.05.2026 | 15,65 | 16,49 | 15,30 | 16,01 | 2,63% | 16.638,00 |
| 01.05.2026 | 15,76 | 15,95 | 15,00 | 15,60 | -2,38% | 24.202,00 |
| 30.04.2026 | 16,08 | 16,39 | 15,81 | 15,98 | -3,27% | 17.425,00 |
| 29.04.2026 | 16,98 | 17,03 | 16,10 | 16,52 | -0,48% | 18.221,00 |
| 28.04.2026 | 16,65 | 16,89 | 16,41 | 16,60 | -0,66% | 14.702,00 |
| 27.04.2026 | 16,25 | 16,71 | 15,83 | 16,71 | 4,11% | 30.176,00 |
| 24.04.2026 | 16,01 | 16,11 | 15,60 | 16,05 | -0,37% | 15.050,00 |
| 23.04.2026 | 15,87 | 16,11 | 15,55 | 16,11 | 1,00% | 8.220,00 |
| 22.04.2026 | 15,60 | 15,95 | 15,25 | 15,95 | 1,92% | 18.299,00 |
| 21.04.2026 | 15,06 | 15,65 | 14,74 | 15,65 | 4,68% | 17.036,00 |
| 20.04.2026 | 14,65 | 15,23 | 14,28 | 14,95 | 2,89% | 38.048,00 |
| 17.04.2026 | 15,32 | 15,56 | 14,00 | 14,53 | -8,44% | 35.078,00 |
| 16.04.2026 | 15,45 | 16,12 | 15,45 | 15,87 | 5,10% | 17.679,00 |
| 15.04.2026 | 15,50 | 15,68 | 14,91 | 15,10 | -5,03% | 11.260,00 |
| 14.04.2026 | 15,50 | 16,25 | 15,50 | 15,90 | 0,19% | 22.882,00 |
| 13.04.2026 | 16,69 | 16,98 | 15,59 | 15,87 | -3,17% | 55.376,00 |
| 10.04.2026 | 16,12 | 17,07 | 15,57 | 16,39 | 2,31% | 29.722,00 |
| 09.04.2026 | 16,00 | 17,11 | 15,82 | 16,02 | 0,12% | 30.019,00 |
| 08.04.2026 | 16,35 | 16,81 | 15,53 | 16,00 | -8,68% | 19.963,00 |
| 07.04.2026 | 16,04 | 17,72 | 16,04 | 17,52 | 7,48% | 52.457,00 |
| 06.04.2026 | 16,75 | 16,85 | 15,91 | 16,30 | -1,93% | 17.266,00 |
| 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 |