11,330€
0,27%
Echtzeit-Aktienkurs Pedevco Corp.
Bid:
Ask:
Aktienkurse zur Pedevco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 11,24 | 11,66 | 10,99 | 11,23 | -3,77% | - |
| 25.08.2026 | 11,64 | 11,79 | 11,31 | 11,67 | -1,52% | - |
| 24.08.2026 | 11,82 | 11,86 | 11,30 | 11,85 | 3,40% | - |
| 21.08.2026 | 11,15 | 11,54 | 10,86 | 11,46 | 2,50% | - |
| 20.08.2026 | 11,34 | 11,37 | 11,11 | 11,18 | -0,18% | - |
| 19.08.2026 | 10,46 | 11,34 | 10,43 | 11,20 | 4,87% | - |
| 18.08.2026 | 10,80 | 11,11 | 10,67 | 10,68 | -3,26% | - |
| 17.08.2026 | 10,77 | 11,19 | 10,71 | 11,04 | -0,72% | - |
| 14.08.2026 | 10,47 | 11,51 | 10,45 | 11,12 | 4,71% | - |
| 13.08.2026 | 9,77 | 10,81 | 9,76 | 10,62 | 4,58% | - |
| 12.08.2026 | 9,87 | 10,20 | 9,76 | 10,16 | 1,65% | - |
| 11.08.2026 | 9,66 | 10,12 | 9,62 | 9,99 | 2,62% | - |
| 10.08.2026 | 9,19 | 9,84 | 9,16 | 9,74 | 3,62% | - |
| 07.08.2026 | 9,28 | 9,78 | 9,09 | 9,40 | 4,22% | - |
| 06.08.2026 | 8,70 | 9,09 | 8,68 | 9,02 | 3,09% | - |
| 05.08.2026 | 9,02 | 9,22 | 8,69 | 8,75 | -3,21% | - |
| 04.08.2026 | 9,10 | 9,34 | 8,98 | 9,04 | -1,63% | - |
| 03.08.2026 | 9,42 | 9,50 | 9,13 | 9,19 | -1,45% | 23.584,00 |
| 31.07.2026 | 9,05 | 9,38 | 8,98 | 9,32 | 1,80% | - |
| 30.07.2026 | 9,46 | 9,76 | 9,13 | 9,16 | -4,29% | - |
| 29.07.2026 | 10,35 | 10,68 | 9,35 | 9,57 | -0,98% | - |
| 28.07.2026 | 10,13 | 10,52 | 9,65 | 9,66 | -5,48% | - |
| 27.07.2026 | 10,56 | 10,75 | 10,21 | 10,22 | -4,66% | - |
| 24.07.2026 | 10,81 | 10,93 | 10,58 | 10,72 | -0,19% | - |
| 23.07.2026 | 10,48 | 10,98 | 10,48 | 10,74 | 0,47% | - |
| 22.07.2026 | 10,59 | 10,99 | 10,57 | 10,69 | 2,00% | - |
| 21.07.2026 | 10,39 | 10,73 | 10,29 | 10,48 | 2,54% | - |
| 20.07.2026 | 10,63 | 10,82 | 10,04 | 10,22 | -1,92% | - |
| 17.07.2026 | 10,43 | 10,87 | 10,35 | 10,42 | -5,36% | - |
| 16.07.2026 | 10,67 | 11,19 | 10,64 | 11,01 | 2,32% | - |
| 15.07.2026 | 10,94 | 11,28 | 10,39 | 10,76 | 0,56% | - |
| 14.07.2026 | 11,23 | 11,44 | 10,62 | 10,70 | -8,78% | 18.259,00 |
| 13.07.2026 | 9,95 | 11,96 | 9,95 | 11,73 | 13,01% | 9.900,00 |
| 10.07.2026 | 10,67 | 10,83 | 10,33 | 10,38 | -1,14% | - |
| 09.07.2026 | 10,83 | 11,16 | 10,48 | 10,50 | -3,49% | - |
| 08.07.2026 | 10,19 | 11,36 | 10,08 | 10,88 | 2,06% | - |
| 07.07.2026 | 10,95 | 11,13 | 10,64 | 10,66 | -2,02% | - |
| 06.07.2026 | 10,93 | 10,99 | 10,45 | 10,88 | -0,46% | - |
| 03.07.2026 | 10,94 | 10,95 | 10,89 | 10,93 | 3,31% | - |
| 02.07.2026 | 11,31 | 11,37 | 10,53 | 10,58 | -11,32% | - |
| 01.07.2026 | 11,77 | 12,16 | 11,75 | 11,93 | -2,77% | - |
| 30.06.2026 | 13,19 | 13,19 | 12,15 | 12,27 | -6,62% | - |
| 29.06.2026 | 13,64 | 13,66 | 12,59 | 13,14 | -4,23% | - |
| 26.06.2026 | 10,44 | 14,61 | 10,22 | 13,72 | 31,54% | - |
| 25.06.2026 | 10,50 | 10,56 | 10,21 | 10,43 | -0,19% | - |
| 24.06.2026 | 10,59 | 10,67 | 10,36 | 10,45 | -3,42% | - |
| 23.06.2026 | 10,51 | 11,09 | 10,46 | 10,82 | 2,08% | - |
| 22.06.2026 | 10,21 | 10,60 | 10,20 | 10,60 | 3,92% | - |
| 19.06.2026 | 10,23 | 10,26 | 10,18 | 10,20 | -6,59% | - |
| 18.06.2026 | 10,97 | 11,04 | 10,13 | 10,92 | -1,09% | - |
| 17.06.2026 | 10,69 | 11,04 | 10,21 | 11,04 | 5,75% | - |
| 16.06.2026 | 10,42 | 10,69 | 9,82 | 10,44 | -0,29% | - |
| 15.06.2026 | 11,29 | 11,32 | 10,47 | 10,47 | -7,02% | - |
| 12.06.2026 | 11,29 | 11,46 | 11,09 | 11,26 | 1,44% | - |
| 11.06.2026 | 11,87 | 11,98 | 11,10 | 11,10 | -6,80% | - |
| 10.06.2026 | 11,41 | 12,06 | 11,30 | 11,91 | 3,39% | - |
| 09.06.2026 | 11,64 | 11,75 | 11,46 | 11,52 | -0,86% | - |
| 08.06.2026 | 11,55 | 11,62 | 11,54 | 11,62 | -1,94% | - |
| 05.06.2026 | 11,85 | 12,08 | 11,75 | 11,85 | 4,04% | - |
| 04.06.2026 | 11,34 | 11,71 | 11,32 | 11,39 | -1,04% | - |
| 03.06.2026 | 11,10 | 11,53 | 11,08 | 11,51 | 2,95% | - |
| 02.06.2026 | 11,12 | 11,39 | 10,93 | 11,18 | -0,62% | - |
| 01.06.2026 | 11,04 | 11,41 | 10,94 | 11,25 | -2,34% | - |
| 28.05.2026 | 11,54 | 11,78 | 11,38 | 11,52 | 0,96% | - |
| 27.05.2026 | 12,09 | 12,41 | 11,30 | 11,41 | -4,68% | - |
| 26.05.2026 | 12,77 | 12,77 | 11,83 | 11,97 | -6,48% | - |
| 25.05.2026 | 12,78 | 12,81 | 12,77 | 12,80 | 0,79% | - |
| 22.05.2026 | 12,21 | 12,98 | 12,21 | 12,70 | 3,67% | - |
| 21.05.2026 | 13,00 | 13,17 | 12,11 | 12,25 | -5,41% | - |
| 20.05.2026 | 13,26 | 13,34 | 12,95 | 12,95 | -2,34% | - |
| 19.05.2026 | 13,07 | 13,31 | 13,06 | 13,26 | 0,30% | - |
| 18.05.2026 | 13,23 | 13,94 | 12,95 | 13,22 | 0,08% | - |
| 15.05.2026 | 12,73 | 13,44 | 12,34 | 13,21 | 7,22% | - |
| 14.05.2026 | 11,93 | 12,73 | 11,91 | 12,32 | 2,33% | - |
| 13.05.2026 | 12,62 | 13,06 | 11,78 | 12,04 | -6,59% | - |
| 12.05.2026 | 11,92 | 13,14 | 11,91 | 12,89 | 8,14% | - |
| 11.05.2026 | 11,87 | 12,41 | 11,60 | 11,92 | 1,27% | - |
| 08.05.2026 | 11,99 | 12,01 | 11,58 | 11,77 | -0,84% | - |
| 07.05.2026 | 12,58 | 12,60 | 11,80 | 11,87 | -14,11% | - |
| 06.05.2026 | 14,51 | 14,58 | 13,25 | 13,82 | -3,56% | - |
| 05.05.2026 | 13,73 | 14,42 | 13,27 | 14,33 | 3,17% | - |
| 04.05.2026 | 13,32 | 14,05 | 13,02 | 13,89 | 2,51% | - |
| 30.04.2026 | 14,07 | 14,25 | 13,52 | 13,55 | -1,53% | - |
| 29.04.2026 | 14,23 | 14,69 | 13,76 | 13,76 | -3,98% | - |
| 28.04.2026 | 14,29 | 14,36 | 13,93 | 14,33 | 2,14% | - |
| 27.04.2026 | 13,67 | 14,05 | 13,51 | 14,03 | 3,47% | - |
| 24.04.2026 | 13,80 | 13,85 | 13,46 | 13,56 | -1,02% | - |
| 23.04.2026 | 13,56 | 13,72 | 13,26 | 13,70 | 2,16% | - |
| 22.04.2026 | 13,40 | 13,41 | 13,39 | 13,41 | 1,36% | - |
| 21.04.2026 | 12,73 | 13,23 | 12,71 | 13,23 | 4,83% | - |
| 20.04.2026 | 12,29 | 12,62 | 12,26 | 12,62 | -5,96% | - |
| 17.04.2026 | 13,51 | 13,61 | 11,87 | 13,42 | 0,45% | - |
| 16.04.2026 | 12,82 | 13,66 | 12,81 | 13,36 | 4,38% | - |
| 27.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |