13,300$
1,45%
Echtzeit-Aktienkurs Pedevco Corp.
Bid:
Ask:
Aktienkurse zur Pedevco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 12,82 | 13,52 | 12,82 | 13,09 | -0,15% | 11.846,00 |
| 25.08.2026 | 13,56 | 13,72 | 13,11 | 13,11 | -3,32% | 19.270,00 |
| 24.08.2026 | 13,81 | 13,90 | 13,38 | 13,56 | -1,81% | 12.792,00 |
| 21.08.2026 | 13,12 | 13,81 | 13,12 | 13,81 | 5,99% | 21.745,00 |
| 20.08.2026 | 13,29 | 13,35 | 12,82 | 13,03 | -1,51% | 28.716,00 |
| 19.08.2026 | 12,62 | 13,28 | 12,25 | 13,23 | 9,16% | 38.670,00 |
| 18.08.2026 | 12,81 | 12,92 | 12,12 | 12,12 | -3,27% | 20.673,00 |
| 17.08.2026 | 12,60 | 13,07 | 12,46 | 12,53 | 0,24% | 27.095,00 |
| 14.08.2026 | 12,70 | 13,26 | 12,49 | 12,50 | 3,73% | 25.368,00 |
| 13.08.2026 | 11,25 | 12,49 | 11,25 | 12,05 | 7,11% | 23.138,00 |
| 12.08.2026 | 11,40 | 11,68 | 11,22 | 11,25 | -1,23% | 15.811,00 |
| 11.08.2026 | 11,20 | 11,65 | 10,89 | 11,39 | 2,06% | 30.495,00 |
| 10.08.2026 | 10,85 | 11,35 | 10,85 | 11,16 | 5,18% | 42.466,00 |
| 07.08.2026 | 10,40 | 11,28 | 10,40 | 10,61 | -1,03% | 26.254,00 |
| 06.08.2026 | 10,27 | 10,82 | 10,22 | 10,72 | 7,09% | 17.525,00 |
| 05.08.2026 | 10,50 | 10,66 | 10,01 | 10,01 | -3,38% | 16.722,00 |
| 04.08.2026 | 10,40 | 10,75 | 10,30 | 10,36 | -0,77% | 14.291,00 |
| 03.08.2026 | 10,68 | 10,76 | 10,44 | 10,44 | -3,42% | 9.902,00 |
| 31.07.2026 | 10,47 | 10,81 | 10,30 | 10,81 | 4,34% | 15.552,00 |
| 30.07.2026 | 10,81 | 11,03 | 10,35 | 10,36 | -4,25% | 30.698,00 |
| 29.07.2026 | 12,11 | 12,11 | 10,70 | 10,82 | -2,96% | 56.094,00 |
| 28.07.2026 | 11,54 | 12,09 | 10,84 | 11,15 | -3,04% | 76.049,00 |
| 27.07.2026 | 11,66 | 12,31 | 11,50 | 11,50 | -3,77% | 21.521,00 |
| 24.07.2026 | 12,26 | 12,35 | 11,95 | 11,95 | -2,92% | 11.630,00 |
| 23.07.2026 | 12,48 | 12,50 | 12,12 | 12,31 | 1,82% | 19.024,00 |
| 22.07.2026 | 12,38 | 12,50 | 12,06 | 12,09 | -0,08% | 11.201,00 |
| 21.07.2026 | 11,81 | 12,18 | 11,81 | 12,10 | 2,46% | 16.741,00 |
| 20.07.2026 | 12,00 | 12,03 | 11,50 | 11,81 | -2,64% | 15.942,00 |
| 17.07.2026 | 12,23 | 12,70 | 11,85 | 12,13 | 1,08% | 18.937,00 |
| 16.07.2026 | 12,49 | 12,58 | 11,97 | 12,00 | -1,72% | 14.712,00 |
| 15.07.2026 | 12,33 | 12,86 | 11,93 | 12,21 | -2,24% | 52.002,00 |
| 14.07.2026 | 12,91 | 13,07 | 12,03 | 12,49 | -2,57% | 32.482,00 |
| 13.07.2026 | 11,60 | 13,65 | 11,60 | 12,82 | 12,46% | 70.094,00 |
| 10.07.2026 | 11,78 | 12,23 | 11,40 | 11,40 | -6,63% | 30.576,00 |
| 09.07.2026 | 12,07 | 12,85 | 11,86 | 12,21 | -1,13% | 43.645,00 |
| 08.07.2026 | 12,40 | 13,17 | 11,70 | 12,35 | 6,10% | 46.020,00 |
| 07.07.2026 | 12,36 | 12,70 | 11,64 | 11,64 | -7,03% | 24.910,00 |
| 06.07.2026 | 12,06 | 12,60 | 12,01 | 12,52 | 0,24% | 26.957,00 |
| 02.07.2026 | 12,95 | 12,95 | 11,96 | 12,49 | -2,88% | 30.970,00 |
| 01.07.2026 | 13,88 | 14,22 | 12,53 | 12,86 | -4,46% | 53.491,00 |
| 30.06.2026 | 14,88 | 15,15 | 13,46 | 13,46 | -10,21% | 133.500,00 |
| 29.06.2026 | 14,50 | 15,34 | 14,31 | 14,99 | -2,73% | 261.872,00 |
| 26.06.2026 | 12,05 | 16,82 | 11,69 | 15,41 | 29,50% | 635.266,00 |
| 25.06.2026 | 11,78 | 12,08 | 11,43 | 11,90 | -0,25% | 24.592,00 |
| 24.06.2026 | 12,20 | 12,49 | 11,72 | 11,93 | -0,75% | 11.651,00 |
| 23.06.2026 | 11,88 | 12,61 | 11,88 | 12,02 | -0,17% | 20.009,00 |
| 22.06.2026 | 11,84 | 12,18 | 11,78 | 12,04 | 2,82% | 13.671,00 |
| 18.06.2026 | 12,17 | 12,37 | 11,50 | 11,71 | -6,92% | 46.706,00 |
| 17.06.2026 | 11,82 | 12,80 | 11,82 | 12,58 | 1,37% | 7.046,00 |
| 16.06.2026 | 12,02 | 12,41 | 11,31 | 12,41 | 2,99% | 73.023,00 |
| 15.06.2026 | 12,80 | 12,86 | 12,00 | 12,05 | -7,31% | 15.454,00 |
| 12.06.2026 | 12,89 | 13,16 | 12,60 | 13,00 | -0,31% | 12.202,00 |
| 11.06.2026 | 13,32 | 13,66 | 12,66 | 13,04 | -4,61% | 21.106,00 |
| 10.06.2026 | 13,50 | 13,98 | 13,36 | 13,67 | 3,56% | 8.507,00 |
| 09.06.2026 | 13,55 | 13,83 | 13,20 | 13,20 | -1,64% | 6.914,00 |
| 08.06.2026 | 13,75 | 13,75 | 13,42 | 13,42 | 0,45% | 5.772,00 |