16,270$
-3,61%
Echtzeit-Aktienkurs Pattern Group Inc
Bid:
Ask:
Aktienkurse zur Pattern Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 16,97 | 16,97 | 16,19 | 16,27 | -3,64% | 743.667,00 |
| 13.05.2026 | 16,59 | 16,99 | 16,16 | 16,88 | 2,12% | 1.848.266,00 |
| 12.05.2026 | 15,97 | 16,85 | 15,86 | 16,53 | 3,05% | 1.757.676,00 |
| 11.05.2026 | 15,79 | 16,30 | 15,55 | 16,04 | 0,75% | 1.660.540,00 |
| 08.05.2026 | 16,55 | 16,78 | 15,90 | 15,92 | -6,08% | 1.780.135,00 |
| 07.05.2026 | 14,79 | 17,03 | 14,46 | 16,95 | 18,95% | 4.660.710,00 |
| 06.05.2026 | 14,19 | 14,51 | 13,91 | 14,25 | 1,71% | 1.973.730,00 |
| 05.05.2026 | 13,73 | 14,05 | 13,64 | 14,01 | 2,86% | 855.358,00 |
| 04.05.2026 | 13,75 | 14,10 | 13,60 | 13,62 | -1,23% | 458.097,00 |
| 01.05.2026 | 13,58 | 13,97 | 13,40 | 13,79 | 2,38% | 968.963,00 |
| 30.04.2026 | 13,52 | 13,57 | 12,71 | 13,47 | -1,25% | 870.883,00 |
| 29.04.2026 | 13,55 | 13,83 | 13,44 | 13,64 | 0,66% | 497.742,00 |
| 28.04.2026 | 13,59 | 13,74 | 13,44 | 13,55 | -0,29% | 297.363,00 |
| 27.04.2026 | 13,59 | 14,04 | 13,42 | 13,59 | 0,67% | 631.300,00 |
| 24.04.2026 | 13,32 | 13,61 | 13,12 | 13,50 | 1,81% | 432.172,00 |
| 23.04.2026 | 13,15 | 13,27 | 12,87 | 13,26 | 0,08% | 439.694,00 |
| 22.04.2026 | 13,75 | 13,89 | 12,98 | 13,25 | -2,29% | 617.448,00 |
| 21.04.2026 | 13,78 | 14,18 | 13,50 | 13,56 | -1,60% | 690.160,00 |
| 20.04.2026 | 13,27 | 13,90 | 13,17 | 13,78 | 1,85% | 710.270,00 |
| 17.04.2026 | 13,55 | 13,84 | 13,34 | 13,53 | 0,45% | 1.130.497,00 |
| 16.04.2026 | 13,63 | 13,63 | 13,20 | 13,47 | -0,74% | 447.841,00 |
| 15.04.2026 | 13,48 | 13,92 | 13,46 | 13,57 | 1,57% | 987.698,00 |
| 14.04.2026 | 13,07 | 13,48 | 12,99 | 13,36 | 2,77% | 622.154,00 |
| 13.04.2026 | 12,30 | 13,03 | 12,10 | 13,00 | 4,50% | 424.288,00 |
| 10.04.2026 | 12,80 | 12,94 | 12,42 | 12,44 | -2,81% | 292.426,00 |
| 09.04.2026 | 12,59 | 12,90 | 12,23 | 12,80 | 1,59% | 435.270,00 |
| 08.04.2026 | 12,80 | 13,06 | 12,53 | 12,60 | 4,65% | 568.631,00 |
| 07.04.2026 | 12,36 | 12,43 | 11,98 | 12,04 | -3,06% | 381.641,00 |
| 06.04.2026 | 12,36 | 12,65 | 12,35 | 12,42 | -1,19% | 441.991,00 |
| 02.04.2026 | 12,03 | 12,70 | 11,47 | 12,57 | 2,70% | 1.035.141,00 |
| 01.04.2026 | 12,54 | 12,72 | 12,04 | 12,24 | -1,53% | 573.539,00 |
| 31.03.2026 | 12,06 | 12,63 | 11,87 | 12,43 | 4,54% | 657.517,00 |
| 30.03.2026 | 11,70 | 12,32 | 11,62 | 11,89 | 2,41% | 881.564,00 |
| 27.03.2026 | 12,35 | 12,39 | 11,61 | 11,61 | -6,97% | 683.681,00 |
| 26.03.2026 | 12,56 | 13,12 | 12,41 | 12,48 | -2,19% | 540.405,00 |
| 25.03.2026 | 11,85 | 12,93 | 11,85 | 12,76 | 9,15% | 803.842,00 |
| 24.03.2026 | 11,58 | 11,92 | 11,39 | 11,69 | 0,43% | 441.723,00 |
| 23.03.2026 | 11,34 | 11,74 | 10,97 | 11,64 | 4,21% | 850.811,00 |
| 20.03.2026 | 11,29 | 11,29 | 10,66 | 11,17 | -1,06% | 835.199,00 |
| 19.03.2026 | 11,44 | 11,61 | 11,16 | 11,29 | -2,17% | 549.952,00 |
| 18.03.2026 | 11,58 | 11,92 | 11,37 | 11,54 | -1,54% | 479.169,00 |
| 17.03.2026 | 11,80 | 12,20 | 11,48 | 11,72 | 0,60% | 788.912,00 |
| 16.03.2026 | 11,49 | 11,77 | 11,14 | 11,65 | 2,64% | 817.645,00 |
| 13.03.2026 | 11,86 | 11,94 | 11,14 | 11,35 | -4,94% | 735.170,00 |
| 12.03.2026 | 12,20 | 12,57 | 11,94 | 11,94 | -3,86% | 893.588,00 |
| 11.03.2026 | 11,11 | 12,51 | 10,91 | 12,42 | 11,79% | 1.559.625,00 |
| 10.03.2026 | 10,13 | 11,35 | 10,05 | 11,11 | 9,67% | 2.783.343,00 |
| 09.03.2026 | 10,36 | 10,46 | 9,21 | 10,13 | -6,20% | 2.854.991,00 |
| 06.03.2026 | 11,98 | 12,15 | 10,29 | 10,80 | -7,22% | 3.772.536,00 |
| 05.03.2026 | 11,40 | 11,79 | 11,05 | 11,64 | 1,39% | 1.067.921,00 |
| 04.03.2026 | 11,33 | 11,81 | 11,18 | 11,48 | 1,50% | 872.550,00 |
| 03.03.2026 | 10,40 | 11,34 | 10,31 | 11,31 | 4,24% | 687.441,00 |
| 02.03.2026 | 10,21 | 10,93 | 10,21 | 10,85 | 3,04% | 796.332,00 |
| 27.02.2026 | 10,97 | 11,19 | 10,44 | 10,53 | -6,57% | 758.466,00 |
| 26.02.2026 | 10,71 | 11,29 | 10,61 | 11,27 | 5,23% | 770.689,00 |
| 25.02.2026 | 9,62 | 10,75 | 9,54 | 10,71 | 11,68% | 949.215,00 |
| 24.02.2026 | 9,54 | 9,68 | 8,92 | 9,59 | -0,31% | 1.262.100,00 |
| 23.02.2026 | 10,25 | 10,34 | 9,41 | 9,62 | -6,87% | 898.286,00 |
| 20.02.2026 | 10,68 | 11,03 | 10,27 | 10,33 | -4,17% | 829.223,00 |
| 19.02.2026 | 10,36 | 10,84 | 10,13 | 10,78 | 2,86% | 491.705,00 |
| 18.02.2026 | 10,59 | 11,03 | 10,35 | 10,48 | -0,38% | 1.021.213,00 |
| 17.02.2026 | 10,74 | 10,97 | 10,49 | 10,52 | -2,77% | 456.587,00 |
| 13.02.2026 | 10,86 | 11,22 | 10,74 | 10,82 | -1,23% | 587.004,00 |
| 12.02.2026 | 10,86 | 11,37 | 10,37 | 10,96 | 3,94% | 1.728.783,00 |
| 11.02.2026 | 12,02 | 12,02 | 10,27 | 10,54 | -12,31% | 1.641.072,00 |
| 10.02.2026 | 12,05 | 12,31 | 11,96 | 12,02 | -0,25% | 519.490,00 |
| 09.02.2026 | 12,37 | 12,37 | 11,79 | 12,05 | -2,74% | 590.239,00 |
| 06.02.2026 | 11,55 | 12,42 | 11,50 | 12,39 | 7,97% | 957.299,00 |
| 05.02.2026 | 12,58 | 12,64 | 11,27 | 11,48 | -10,35% | 883.059,00 |
| 04.02.2026 | 13,38 | 13,38 | 12,57 | 12,80 | -4,41% | 1.496.325,00 |
| 03.02.2026 | 13,81 | 13,90 | 12,93 | 13,39 | -3,67% | 1.055.839,00 |
| 02.02.2026 | 13,72 | 14,33 | 13,36 | 13,90 | 0,58% | 650.658,00 |
| 30.01.2026 | 15,76 | 15,86 | 13,76 | 13,82 | -13,41% | 2.799.813,00 |
| 29.01.2026 | 15,47 | 16,20 | 15,32 | 15,96 | 2,18% | 922.857,00 |
| 28.01.2026 | 15,87 | 16,28 | 15,61 | 15,62 | -0,95% | 781.656,00 |
| 27.01.2026 | 16,00 | 16,51 | 15,60 | 15,77 | -1,81% | 1.602.032,00 |
| 26.01.2026 | 14,19 | 16,30 | 14,01 | 16,06 | 12,54% | 2.172.515,00 |
| 23.01.2026 | 14,33 | 14,50 | 13,89 | 14,27 | -1,04% | 468.854,00 |
| 22.01.2026 | 13,49 | 15,04 | 13,16 | 14,42 | 7,93% | 1.152.732,00 |
| 21.01.2026 | 13,52 | 13,85 | 12,91 | 13,36 | -0,74% | 707.632,00 |
| 20.01.2026 | 13,52 | 13,85 | 13,28 | 13,46 | -3,03% | 825.846,00 |
| 16.01.2026 | 14,22 | 14,22 | 13,61 | 13,88 | -2,25% | 939.395,00 |
| 15.01.2026 | 13,17 | 14,23 | 12,91 | 14,20 | 9,15% | 1.219.318,00 |
| 14.01.2026 | 13,36 | 13,64 | 12,93 | 13,01 | -3,56% | 641.161,00 |
| 13.01.2026 | 13,40 | 13,79 | 13,10 | 13,49 | 0,60% | 661.095,00 |
| 12.01.2026 | 14,47 | 14,50 | 13,20 | 13,41 | -7,71% | 1.693.232,00 |
| 09.01.2026 | 14,19 | 15,00 | 14,02 | 14,53 | 2,11% | 1.173.239,00 |
| 08.01.2026 | 13,85 | 14,26 | 13,32 | 14,23 | 1,93% | 1.013.219,00 |
| 07.01.2026 | 13,29 | 14,39 | 13,24 | 13,96 | 5,68% | 1.475.441,00 |
| 06.01.2026 | 12,62 | 13,61 | 12,62 | 13,21 | 3,69% | 1.198.871,00 |
| 05.01.2026 | 11,50 | 12,99 | 11,41 | 12,74 | 10,78% | 1.201.263,00 |
| 02.01.2026 | 11,70 | 11,79 | 11,21 | 11,50 | -0,35% | 577.379,00 |
| 31.12.2025 | 11,81 | 11,95 | 11,48 | 11,54 | -2,53% | 518.230,00 |
| 30.12.2025 | 12,31 | 12,57 | 11,71 | 11,84 | -4,36% | 914.350,00 |
| 29.12.2025 | 11,71 | 12,39 | 11,51 | 12,38 | 4,56% | 700.480,00 |
| 26.12.2025 | 11,51 | 11,85 | 11,35 | 11,84 | 3,14% | 370.495,00 |
| 24.12.2025 | 11,65 | 11,65 | 11,30 | 11,48 | -1,37% | 239.132,00 |
| 23.12.2025 | 11,92 | 12,09 | 11,37 | 11,64 | -2,10% | 475.645,00 |
| 22.12.2025 | 12,28 | 12,44 | 11,83 | 11,89 | -0,17% | 484.370,00 |
| 19.12.2025 | 11,70 | 12,33 | 11,45 | 11,91 | 3,21% | 2.368.930,00 |