PEDEVCO Corp. PED
AMEX · Vereinigte Staaten · Energierohstoffe
$12,97-0,05 (-0,38 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,82 | -1,54 % | $12,69 | $12,85 | $12,82 | 1,82K |
| 2026-09-30 | $13,02 | +0,31 % | $13,13 | $13,15 | $12,73 | 7,70K |
| 2026-09-29 | $12,98 | -0,92 % | $12,87 | $13,12 | $12,70 | 20,90K |
| 2026-09-28 | $13,10 | -0,08 % | $13,49 | $13,49 | $12,70 | 17,50K |
| 2026-09-25 | $13,11 | -4,10 % | $13,08 | $13,44 | $13,07 | 12,30K |
| 2026-09-24 | $13,67 | +3,09 % | $13,45 | $13,95 | $13,33 | 14,10K |
| 2026-09-23 | $13,26 | -1,27 % | $13,32 | $13,45 | $13,01 | 23,10K |
| 2026-09-22 | $13,43 | +0,37 % | $13,40 | $13,43 | $12,97 | 28,30K |
| 2026-09-21 | $13,38 | +3,24 % | $12,96 | $13,38 | $12,59 | 43,00K |
| 2026-09-18 | $12,96 | -10,81 % | $14,26 | $14,52 | $12,96 | 60,20K |
| 2026-09-17 | $14,53 | -6,20 % | $15,27 | $15,44 | $13,06 | 109,50K |
| 2026-09-16 | $15,49 | -5,32 % | $16,58 | $16,76 | $14,99 | 31,10K |
| 2026-09-15 | $16,36 | +4,54 % | $15,65 | $16,72 | $15,65 | 17,70K |
| 2026-09-14 | $15,65 | +5,46 % | $14,95 | $18,00 | $14,38 | 173,30K |
| 2026-09-11 | $14,84 | +2,49 % | $14,55 | $14,84 | $14,21 | 18,30K |
| 2026-09-10 | $14,48 | -1,16 % | $14,75 | $14,96 | $14,48 | 5,90K |
| 2026-09-09 | $14,65 | 0,00 % | $14,91 | $15,45 | $14,65 | 27,40K |
| 2026-09-08 | $14,65 | +2,16 % | $14,59 | $14,92 | $14,33 | 69,50K |
| 2026-09-04 | $14,34 | -0,42 % | $13,70 | $14,34 | $13,70 | 10,60K |
| 2026-09-03 | $14,40 | +0,49 % | $14,40 | $14,40 | $14,02 | 6,80K |
| 2026-09-02 | $14,33 | +4,07 % | $13,90 | $14,33 | $13,77 | 9,00K |
| 2026-09-01 | $13,77 | +1,18 % | $13,85 | $14,23 | $13,02 | 11,10K |
| 2026-08-31 | $13,61 | +2,48 % | $13,28 | $13,88 | $13,28 | 15,50K |
| 2026-08-28 | $13,28 | -0,82 % | $13,21 | $13,50 | $13,13 | 9,30K |
| 2026-08-27 | $13,39 | +2,29 % | $13,09 | $13,39 | $13,01 | 9,90K |
| 2026-08-26 | $13,09 | -0,15 % | $12,82 | $13,52 | $12,82 | 11,80K |
| 2026-08-25 | $13,11 | -3,32 % | $13,56 | $13,72 | $13,11 | 19,30K |
| 2026-08-24 | $13,56 | -1,81 % | $13,81 | $13,90 | $13,38 | 12,80K |
| 2026-08-21 | $13,81 | +5,99 % | $13,12 | $13,81 | $13,12 | 21,70K |
| 2026-08-20 | $13,03 | -1,51 % | $13,29 | $13,35 | $12,81 | 28,70K |
| 2026-08-19 | $13,23 | +9,16 % | $12,62 | $13,28 | $12,25 | 38,70K |
| 2026-08-18 | $12,12 | -3,27 % | $12,81 | $12,92 | $12,12 | 20,70K |
| 2026-08-17 | $12,53 | +0,24 % | $12,60 | $13,07 | $12,46 | 27,10K |
| 2026-08-14 | $12,50 | +3,73 % | $12,70 | $13,26 | $12,49 | 25,40K |
| 2026-08-13 | $12,05 | +7,11 % | $11,25 | $12,49 | $11,25 | 23,10K |
| 2026-08-12 | $11,25 | -1,23 % | $11,40 | $11,68 | $11,22 | 15,80K |
| 2026-08-11 | $11,39 | +2,06 % | $11,20 | $11,65 | $10,89 | 30,50K |
| 2026-08-10 | $11,16 | +5,18 % | $10,85 | $11,35 | $10,85 | 42,50K |
| 2026-08-07 | $10,61 | -1,03 % | $10,40 | $11,28 | $10,40 | 26,30K |
| 2026-08-06 | $10,72 | +7,09 % | $10,27 | $10,82 | $10,22 | 17,50K |
| 2026-08-05 | $10,01 | -3,38 % | $10,50 | $10,66 | $10,01 | 16,70K |
| 2026-08-04 | $10,36 | -0,77 % | $10,40 | $10,75 | $10,30 | 14,30K |
| 2026-08-03 | $10,44 | -3,42 % | $10,68 | $10,76 | $10,44 | 9,90K |
| 2026-07-31 | $10,81 | +4,34 % | $10,47 | $10,81 | $10,30 | 15,60K |
| 2026-07-30 | $10,36 | -4,25 % | $10,81 | $11,02 | $10,35 | 30,70K |
| 2026-07-29 | $10,82 | -2,96 % | $12,11 | $12,11 | $10,70 | 56,10K |
| 2026-07-28 | $11,15 | -3,04 % | $11,54 | $12,09 | $10,84 | 76,00K |
| 2026-07-27 | $11,50 | -3,77 % | $11,66 | $12,31 | $11,50 | 21,50K |
| 2026-07-24 | $11,95 | -2,92 % | $12,26 | $12,35 | $11,95 | 11,60K |
| 2026-07-23 | $12,31 | +1,82 % | $12,48 | $12,50 | $12,12 | 19,00K |
| 2026-07-22 | $12,09 | -0,08 % | $12,38 | $12,50 | $12,06 | 11,20K |
| 2026-07-21 | $12,10 | +2,46 % | $11,81 | $12,18 | $11,81 | 16,70K |
| 2026-07-20 | $11,81 | -2,64 % | $12,00 | $12,03 | $11,49 | 15,90K |
| 2026-07-17 | $12,13 | +1,08 % | $12,23 | $12,70 | $11,85 | 18,90K |
| 2026-07-16 | $12,00 | -1,72 % | $12,49 | $12,58 | $11,97 | 14,70K |
| 2026-07-15 | $12,21 | -2,24 % | $12,33 | $12,86 | $11,93 | 52,00K |
| 2026-07-14 | $12,49 | -2,57 % | $12,91 | $13,07 | $12,03 | 32,50K |
| 2026-07-13 | $12,82 | +12,46 % | $11,60 | $13,65 | $11,60 | 70,10K |
| 2026-07-10 | $11,40 | -6,63 % | $11,78 | $12,23 | $11,40 | 30,60K |
| 2026-07-09 | $12,21 | -1,13 % | $12,07 | $12,85 | $11,86 | 43,60K |
| 2026-07-08 | $12,35 | +6,10 % | $12,40 | $13,17 | $11,70 | 46,00K |
| 2026-07-07 | $11,64 | -7,03 % | $12,36 | $12,70 | $11,64 | 24,90K |
| 2026-07-06 | $12,52 | +0,24 % | $12,06 | $12,60 | $12,01 | 27,00K |
| 2026-07-02 | $12,49 | -2,88 % | $12,95 | $12,95 | $11,96 | 31,00K |
| 2026-07-01 | $12,86 | -4,46 % | $13,88 | $14,22 | $12,53 | 53,50K |
| 2026-06-30 | $13,46 | -10,21 % | $14,88 | $15,15 | $13,46 | 133,50K |
| 2026-06-29 | $14,99 | -2,73 % | $14,50 | $15,34 | $14,31 | 261,90K |
| 2026-06-26 | $15,41 | +29,50 % | $12,05 | $16,82 | $11,69 | 635,30K |
| 2026-06-25 | $11,90 | -0,25 % | $11,78 | $12,08 | $11,43 | 24,60K |
| 2026-06-24 | $11,93 | -0,75 % | $12,20 | $12,49 | $11,72 | 11,70K |
| 2026-06-23 | $12,02 | -0,17 % | $11,88 | $12,61 | $11,88 | 20,00K |
| 2026-06-22 | $12,04 | +2,82 % | $11,84 | $12,18 | $11,78 | 13,70K |
| 2026-06-18 | $11,71 | -6,92 % | $12,17 | $12,37 | $11,50 | 46,70K |
| 2026-06-17 | $12,58 | +1,37 % | $11,82 | $12,80 | $11,82 | 7,00K |
| 2026-06-16 | $12,41 | +2,99 % | $12,02 | $12,41 | $11,31 | 73,00K |
| 2026-06-15 | $12,05 | -7,31 % | $12,80 | $12,86 | $12,00 | 15,50K |
| 2026-06-12 | $13,00 | -0,31 % | $12,89 | $13,16 | $12,60 | 12,20K |
| 2026-06-11 | $13,04 | -4,61 % | $13,32 | $13,66 | $12,66 | 21,10K |
| 2026-06-10 | $13,67 | +3,56 % | $13,50 | $13,98 | $13,36 | 8,50K |
| 2026-06-09 | $13,20 | -1,64 % | $13,55 | $13,83 | $13,20 | 6,90K |
| 2026-06-08 | $13,42 | +0,45 % | $13,75 | $13,75 | $13,42 | 5,80K |
| 2026-06-05 | $13,36 | -2,98 % | $13,88 | $14,00 | $13,36 | 5,80K |
| 2026-06-04 | $13,77 | +4,71 % | $13,12 | $14,20 | $13,11 | 26,10K |
| 2026-06-03 | $13,15 | +1,78 % | $13,13 | $13,35 | $13,05 | 6,50K |
| 2026-06-02 | $12,92 | -0,62 % | $13,00 | $13,20 | $12,68 | 30,40K |
| 2026-06-01 | $13,00 | +1,17 % | $13,10 | $13,23 | $13,00 | 5,80K |
| 2026-05-29 | $12,85 | -3,82 % | $13,72 | $13,72 | $12,77 | 13,90K |
| 2026-05-28 | $13,36 | +0,30 % | $13,43 | $13,90 | $13,19 | 18,90K |
| 2026-05-27 | $13,32 | -5,26 % | $13,99 | $14,47 | $13,15 | 26,60K |
| 2026-05-26 | $14,06 | -4,74 % | $14,39 | $14,58 | $13,89 | 44,40K |