15,250$
1,94%
Echtzeit-Aktienkurs Patria Investments Limited
Bid:
Ask:
Aktienkurse zur Patria Investments Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 15,11 | 15,40 | 15,07 | 15,25 | 2,01% | 679.608,00 |
| 17.09.2025 | 14,82 | 15,12 | 14,78 | 14,95 | 1,29% | 618.134,00 |
| 16.09.2025 | 14,83 | 14,93 | 14,75 | 14,76 | -0,47% | 436.102,00 |
| 15.09.2025 | 14,58 | 14,86 | 14,49 | 14,83 | 2,49% | 303.445,00 |
| 12.09.2025 | 14,47 | 14,51 | 14,37 | 14,47 | -0,07% | 431.344,00 |
| 11.09.2025 | 14,28 | 14,58 | 14,26 | 14,48 | 2,04% | 534.644,00 |
| 10.09.2025 | 14,01 | 14,36 | 14,01 | 14,19 | 1,00% | 520.992,00 |
| 09.09.2025 | 14,01 | 14,24 | 13,99 | 14,05 | 0,07% | 631.609,00 |
| 08.09.2025 | 13,91 | 14,09 | 13,85 | 14,04 | 1,37% | 590.610,00 |
| 05.09.2025 | 13,95 | 14,14 | 13,65 | 13,85 | 0,00% | 626.608,00 |
| 04.09.2025 | 13,68 | 13,88 | 13,65 | 13,85 | 1,43% | 388.650,00 |
| 03.09.2025 | 13,54 | 14,05 | 13,51 | 13,66 | 0,37% | 769.061,00 |
| 02.09.2025 | 13,43 | 13,61 | 13,29 | 13,61 | 0,48% | 799.500,00 |
| 29.08.2025 | 13,52 | 13,56 | 13,39 | 13,54 | 0,52% | 667.155,00 |
| 28.08.2025 | 13,51 | 13,67 | 13,43 | 13,47 | 0,37% | 615.534,00 |
| 27.08.2025 | 13,24 | 13,43 | 13,24 | 13,42 | 1,05% | 594.998,00 |
| 26.08.2025 | 13,26 | 13,34 | 13,19 | 13,28 | -0,08% | 647.613,00 |
| 25.08.2025 | 13,40 | 13,49 | 13,28 | 13,29 | -0,97% | 474.256,00 |
| 22.08.2025 | 13,23 | 13,58 | 13,19 | 13,42 | 1,59% | 623.075,00 |
| 21.08.2025 | 13,03 | 13,21 | 12,91 | 13,21 | 0,84% | 414.526,00 |
| 20.08.2025 | 13,13 | 13,25 | 12,95 | 13,10 | -0,08% | 518.032,00 |
| 19.08.2025 | 13,55 | 13,60 | 13,05 | 13,11 | -3,46% | 476.335,00 |
| 18.08.2025 | 13,78 | 13,78 | 13,46 | 13,58 | -1,31% | 230.621,00 |
| 15.08.2025 | 13,72 | 13,77 | 13,54 | 13,76 | -0,15% | 587.295,00 |
| 14.08.2025 | 13,77 | 13,89 | 13,69 | 13,78 | -0,97% | 230.582,00 |
| 13.08.2025 | 13,97 | 14,01 | 13,85 | 13,92 | 0,40% | 260.360,00 |
| 12.08.2025 | 13,56 | 14,03 | 13,55 | 13,86 | 2,74% | 445.826,00 |
| 11.08.2025 | 13,68 | 13,75 | 13,45 | 13,49 | -1,17% | 389.236,00 |
| 08.08.2025 | 13,82 | 13,87 | 13,62 | 13,65 | -0,94% | 261.550,00 |
| 07.08.2025 | 13,80 | 13,95 | 13,73 | 13,78 | 0,15% | 303.162,00 |
| 06.08.2025 | 13,86 | 13,91 | 13,73 | 13,76 | -0,58% | 381.092,00 |
| 05.08.2025 | 13,80 | 13,85 | 13,52 | 13,84 | 0,29% | 572.260,00 |
| 04.08.2025 | 13,54 | 13,93 | 13,53 | 13,80 | 3,45% | 538.742,00 |
| 01.08.2025 | 12,76 | 13,52 | 12,68 | 13,34 | -4,30% | 1.281.960,00 |
| 31.07.2025 | 14,10 | 14,26 | 13,92 | 13,94 | -1,20% | 562.576,00 |
| 30.07.2025 | 14,04 | 14,20 | 13,95 | 14,11 | 0,36% | 572.773,00 |
| 29.07.2025 | 13,80 | 14,11 | 13,75 | 14,06 | 2,55% | 546.626,00 |
| 28.07.2025 | 13,72 | 13,79 | 13,64 | 13,71 | 0,07% | 477.353,00 |
| 25.07.2025 | 13,54 | 13,71 | 13,46 | 13,70 | 1,26% | 301.439,00 |
| 24.07.2025 | 13,66 | 13,70 | 13,52 | 13,53 | -1,02% | 319.044,00 |
| 23.07.2025 | 13,53 | 13,69 | 13,50 | 13,67 | 1,41% | 288.923,00 |
| 22.07.2025 | 13,38 | 13,59 | 13,38 | 13,48 | 0,45% | 310.446,00 |
| 21.07.2025 | 13,91 | 13,91 | 13,39 | 13,42 | -3,24% | 495.283,00 |
| 18.07.2025 | 13,90 | 14,44 | 13,81 | 13,87 | -0,07% | 1.490.876,00 |
| 17.07.2025 | 13,48 | 13,98 | 13,41 | 13,88 | 2,81% | 487.613,00 |
| 16.07.2025 | 13,40 | 13,58 | 13,29 | 13,50 | 0,97% | 343.092,00 |
| 15.07.2025 | 13,45 | 13,48 | 13,32 | 13,37 | -0,30% | 426.128,00 |
| 14.07.2025 | 13,64 | 13,65 | 13,39 | 13,41 | -1,83% | 392.576,00 |
| 11.07.2025 | 13,84 | 13,86 | 13,65 | 13,66 | -1,59% | 266.324,00 |
| 10.07.2025 | 14,01 | 14,04 | 13,76 | 13,88 | -1,07% | 506.759,00 |
| 09.07.2025 | 14,18 | 14,19 | 13,99 | 14,03 | -1,06% | 406.208,00 |
| 08.07.2025 | 14,43 | 14,43 | 14,16 | 14,18 | -1,05% | 316.755,00 |
| 07.07.2025 | 14,38 | 14,51 | 14,24 | 14,33 | -1,10% | 498.769,00 |
| 03.07.2025 | 14,34 | 14,52 | 14,34 | 14,49 | 1,22% | 179.101,00 |
| 02.07.2025 | 14,23 | 14,38 | 14,16 | 14,32 | 0,95% | 380.543,00 |
| 01.07.2025 | 14,07 | 14,34 | 13,99 | 14,18 | 0,85% | 564.518,00 |
| 30.06.2025 | 13,84 | 14,11 | 13,80 | 14,06 | 2,48% | 569.574,00 |
| 27.06.2025 | 13,76 | 14,02 | 13,71 | 13,72 | -0,36% | 1.310.785,00 |
| 26.06.2025 | 13,72 | 13,84 | 13,63 | 13,77 | 1,03% | 360.549,00 |
| 25.06.2025 | 13,87 | 13,87 | 13,60 | 13,63 | -1,16% | 374.512,00 |
| 24.06.2025 | 13,80 | 13,95 | 13,74 | 13,79 | 0,80% | 397.300,00 |
| 23.06.2025 | 13,90 | 13,91 | 13,52 | 13,68 | -1,37% | 339.211,00 |
| 20.06.2025 | 14,08 | 14,12 | 13,81 | 13,87 | -0,93% | 764.815,00 |
| 18.06.2025 | 13,74 | 14,03 | 13,72 | 14,00 | 1,82% | 815.749,00 |
| 17.06.2025 | 13,94 | 13,97 | 13,65 | 13,75 | -1,65% | 425.023,00 |
| 16.06.2025 | 13,76 | 14,02 | 13,73 | 13,98 | 2,72% | 494.488,00 |
| 13.06.2025 | 13,69 | 13,80 | 13,54 | 13,61 | -1,59% | 613.356,00 |
| 12.06.2025 | 13,59 | 13,89 | 13,53 | 13,83 | -0,93% | 640.744,00 |
| 11.06.2025 | 13,66 | 13,97 | 13,66 | 13,96 | 2,12% | 485.247,00 |
| 10.06.2025 | 13,57 | 13,72 | 13,55 | 13,67 | 1,48% | 358.699,00 |
| 09.06.2025 | 13,41 | 13,56 | 13,36 | 13,47 | 0,30% | 415.302,00 |
| 06.06.2025 | 13,39 | 13,53 | 13,32 | 13,43 | 1,17% | 735.867,00 |
| 05.06.2025 | 12,93 | 13,36 | 12,93 | 13,28 | 2,99% | 1.029.221,00 |
| 04.06.2025 | 12,80 | 12,91 | 12,69 | 12,89 | 1,26% | 970.091,00 |
| 03.06.2025 | 12,76 | 12,91 | 12,59 | 12,73 | -0,31% | 925.926,00 |
| 02.06.2025 | 12,78 | 12,84 | 12,56 | 12,77 | 0,24% | 452.880,00 |
| 30.05.2025 | 12,87 | 12,91 | 12,74 | 12,74 | -1,70% | 499.874,00 |
| 29.05.2025 | 13,10 | 13,15 | 12,95 | 12,96 | -0,92% | 429.048,00 |
| 28.05.2025 | 13,04 | 13,12 | 12,76 | 13,08 | -0,15% | 1.300.103,00 |
| 27.05.2025 | 12,93 | 13,29 | 12,87 | 13,10 | 1,79% | 658.384,00 |
| 23.05.2025 | 12,55 | 12,92 | 12,55 | 12,87 | 0,23% | 723.717,00 |
| 22.05.2025 | 12,61 | 12,87 | 12,58 | 12,84 | 1,50% | 464.376,00 |
| 21.05.2025 | 12,68 | 12,77 | 12,56 | 12,65 | -1,02% | 757.373,00 |
| 20.05.2025 | 12,74 | 12,91 | 12,66 | 12,78 | -0,31% | 306.240,00 |
| 19.05.2025 | 12,66 | 12,87 | 12,60 | 12,82 | -0,23% | 675.168,00 |
| 16.05.2025 | 12,59 | 12,90 | 12,59 | 12,85 | 1,74% | 953.576,00 |
| 15.05.2025 | 12,46 | 12,66 | 12,43 | 12,63 | 1,04% | 773.518,00 |
| 14.05.2025 | 12,32 | 12,56 | 12,20 | 12,50 | -0,16% | 905.377,00 |
| 13.05.2025 | 12,24 | 12,61 | 12,23 | 12,52 | 2,29% | 760.381,00 |
| 12.05.2025 | 12,00 | 12,25 | 11,83 | 12,24 | 4,26% | 756.133,00 |
| 09.05.2025 | 11,48 | 11,83 | 11,35 | 11,74 | 2,44% | 462.962,00 |
| 08.05.2025 | 11,19 | 11,46 | 11,11 | 11,46 | 4,18% | 651.032,00 |
| 07.05.2025 | 11,09 | 11,11 | 10,86 | 11,00 | 1,48% | 459.822,00 |
| 06.05.2025 | 10,68 | 10,93 | 10,65 | 10,84 | 0,74% | 585.241,00 |
| 05.05.2025 | 10,82 | 11,07 | 10,71 | 10,76 | 1,99% | 640.133,00 |
| 02.05.2025 | 10,19 | 10,79 | 10,12 | 10,55 | -1,22% | 868.530,00 |
| 01.05.2025 | 10,45 | 10,77 | 10,43 | 10,68 | 1,96% | 579.659,00 |
| 30.04.2025 | 10,33 | 10,55 | 10,21 | 10,48 | 0,05% | 820.932,00 |
| 29.04.2025 | 10,48 | 10,57 | 10,40 | 10,47 | 0,00% | 499.092,00 |
| 28.04.2025 | 10,47 | 10,60 | 10,37 | 10,47 | -0,10% | 476.732,00 |