11,230€
-3,69%
Echtzeit-Aktienkurs Pedevco Corp.
Bid:
Ask:
Aktienkurse zur Pedevco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 11,22 | 11,23 | 11,22 | 11,22 | -3,77% | - |
| 25.08.2026 | 11,62 | 11,66 | 11,61 | 11,66 | 2,01% | - |
| 24.08.2026 | 11,80 | 11,83 | 11,30 | 11,43 | 2,24% | - |
| 21.08.2026 | 11,13 | 11,20 | 11,12 | 11,18 | -0,45% | - |
| 20.08.2026 | 11,31 | 11,32 | 11,23 | 11,23 | 3,69% | - |
| 19.08.2026 | 10,43 | 10,83 | 10,42 | 10,83 | -0,64% | - |
| 17.08.2026 | 10,76 | 10,92 | 10,69 | 10,90 | -3,54% | - |
| 14.08.2026 | 10,56 | 11,53 | 10,40 | 11,30 | 6,00% | 190,00 |
| 13.08.2026 | 9,74 | 10,70 | 9,74 | 10,66 | 5,49% | - |
| 12.08.2026 | 9,86 | 10,19 | 9,76 | 10,11 | 0,35% | - |
| 11.08.2026 | 9,64 | 10,11 | 9,63 | 10,07 | 3,92% | - |
| 10.08.2026 | 9,17 | 9,84 | 9,14 | 9,69 | 4,47% | - |
| 07.08.2026 | 9,27 | 9,28 | 9,27 | 9,28 | 2,94% | - |
| 06.08.2026 | 8,67 | 9,09 | 8,66 | 9,01 | 0,28% | - |
| 05.08.2026 | 9,00 | 9,00 | 8,98 | 8,99 | -2,23% | - |
| 04.08.2026 | 9,07 | 9,20 | 9,05 | 9,19 | 0,27% | - |
| 03.08.2026 | 9,40 | 9,49 | 9,07 | 9,17 | -0,11% | - |
| 31.07.2026 | 9,05 | 9,19 | 8,91 | 9,18 | -0,05% | - |
| 30.07.2026 | 9,45 | 9,76 | 9,16 | 9,18 | -5,02% | - |
| 29.07.2026 | 10,35 | 10,66 | 9,51 | 9,67 | -3,25% | - |
| 28.07.2026 | 10,12 | 10,50 | 9,96 | 9,99 | -5,58% | - |
| 27.07.2026 | 10,59 | 10,59 | 10,57 | 10,58 | -2,31% | - |
| 24.07.2026 | 10,84 | 11,01 | 10,74 | 10,83 | 2,56% | - |
| 23.07.2026 | 10,58 | 10,58 | 10,53 | 10,56 | -1,86% | - |
| 22.07.2026 | 10,60 | 10,82 | 10,57 | 10,76 | 0,56% | - |
| 21.07.2026 | 10,40 | 10,72 | 10,37 | 10,70 | 0,94% | - |
| 20.07.2026 | 11,05 | 11,05 | 10,60 | 10,60 | 0,00% | - |
| 17.07.2026 | 10,44 | 10,76 | 10,39 | 10,60 | -3,64% | - |
| 16.07.2026 | 10,67 | 11,19 | 10,65 | 11,00 | -1,96% | - |
| 15.07.2026 | 10,93 | 11,29 | 10,76 | 11,22 | -0,88% | - |
| 14.07.2026 | 11,24 | 11,44 | 11,07 | 11,32 | -3,33% | 589,00 |
| 13.07.2026 | 9,97 | 11,99 | 9,95 | 11,71 | 6,07% | 450,00 |
| 09.07.2026 | 10,83 | 11,13 | 10,52 | 11,04 | 3,37% | - |
| 07.07.2026 | 10,95 | 11,13 | 10,64 | 10,68 | 0,38% | - |
| 06.07.2026 | 10,92 | 10,94 | 10,54 | 10,64 | -2,56% | - |
| 03.07.2026 | 10,93 | 10,93 | 10,91 | 10,92 | -3,02% | - |
| 02.07.2026 | 11,29 | 11,29 | 11,25 | 11,26 | -3,60% | - |
| 01.07.2026 | 11,76 | 12,17 | 11,67 | 11,68 | -11,38% | - |
| 30.06.2026 | 13,18 | 13,18 | 13,16 | 13,18 | 2,73% | - |
| 29.06.2026 | 13,65 | 13,66 | 12,74 | 12,83 | 18,58% | - |
| 26.06.2026 | 10,43 | 10,82 | 10,23 | 10,82 | 2,66% | - |
| 25.06.2026 | 10,49 | 10,55 | 10,49 | 10,54 | -0,28% | - |
| 24.06.2026 | 10,56 | 10,58 | 10,56 | 10,57 | -2,76% | - |
| 23.06.2026 | 10,50 | 11,07 | 10,45 | 10,87 | 5,13% | - |
| 22.06.2026 | 10,20 | 10,36 | 10,20 | 10,34 | 1,37% | - |
| 19.06.2026 | 10,21 | 10,26 | 10,18 | 10,20 | -0,97% | - |
| 18.06.2026 | 10,98 | 11,04 | 10,13 | 10,30 | -3,65% | - |
| 17.06.2026 | 10,69 | 10,70 | 10,68 | 10,69 | 5,84% | - |
| 16.06.2026 | 10,41 | 10,69 | 9,82 | 10,10 | -10,70% | - |
| 15.06.2026 | 11,30 | 11,32 | 11,29 | 11,31 | -0,26% | - |
| 12.06.2026 | 11,28 | 11,36 | 11,26 | 11,34 | -5,03% | - |
| 11.06.2026 | 11,87 | 11,95 | 11,85 | 11,94 | 5,38% | - |
| 10.06.2026 | 11,42 | 11,42 | 11,31 | 11,33 | -2,58% | - |
| 09.06.2026 | 11,64 | 11,65 | 11,61 | 11,63 | 0,52% | - |
| 08.06.2026 | 11,57 | 11,58 | 11,56 | 11,57 | -2,53% | - |
| 05.06.2026 | 11,85 | 11,89 | 11,83 | 11,87 | -0,59% | - |
| 04.06.2026 | 11,33 | 12,23 | 11,27 | 11,94 | 7,66% | - |
| 03.06.2026 | 11,10 | 11,11 | 11,08 | 11,09 | -0,89% | - |
| 02.06.2026 | 11,12 | 11,39 | 11,00 | 11,19 | 0,81% | - |
| 01.06.2026 | 11,04 | 11,10 | 11,02 | 11,10 | -3,31% | - |
| 29.05.2026 | 11,49 | 11,51 | 11,47 | 11,48 | -2,46% | - |
| 28.05.2026 | 11,54 | 11,78 | 11,42 | 11,77 | -2,73% | - |
| 27.05.2026 | 12,09 | 12,13 | 12,09 | 12,10 | -4,95% | - |
| 26.05.2026 | 12,75 | 12,77 | 12,73 | 12,73 | -0,39% | - |
| 25.05.2026 | 12,78 | 12,81 | 12,77 | 12,78 | 4,41% | - |
| 22.05.2026 | 12,21 | 12,25 | 12,21 | 12,24 | -4,52% | - |
| 21.05.2026 | 13,00 | 13,17 | 12,77 | 12,82 | -3,46% | - |
| 20.05.2026 | 13,26 | 13,28 | 13,26 | 13,28 | 1,45% | - |
| 19.05.2026 | 13,07 | 13,12 | 13,07 | 13,09 | -3,61% | - |