13,920$
0,07%
Echtzeit-Aktienkurs Patria Investments Limited
Bid:
Ask:
Aktienkurse zur Patria Investments Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 14,10 | 14,21 | 13,62 | 13,91 | 0,00% | 937.699,00 |
| 12.02.2026 | 14,29 | 14,43 | 13,80 | 13,91 | -1,77% | 1.029.836,00 |
| 11.02.2026 | 14,43 | 14,55 | 14,06 | 14,16 | -0,63% | 1.151.056,00 |
| 10.02.2026 | 14,60 | 14,94 | 14,21 | 14,25 | -2,20% | 1.635.731,00 |
| 09.02.2026 | 14,22 | 14,72 | 14,10 | 14,57 | 2,90% | 1.279.228,00 |
| 06.02.2026 | 13,93 | 14,18 | 13,80 | 14,16 | 2,98% | 1.207.905,00 |
| 05.02.2026 | 13,87 | 13,93 | 13,70 | 13,75 | -1,65% | 1.338.016,00 |
| 04.02.2026 | 14,27 | 14,44 | 13,90 | 13,98 | -2,03% | 1.695.194,00 |
| 03.02.2026 | 15,43 | 15,48 | 13,76 | 14,27 | -4,48% | 2.032.945,00 |
| 02.02.2026 | 14,49 | 15,00 | 14,36 | 14,94 | 2,26% | 1.224.505,00 |
| 30.01.2026 | 14,54 | 14,72 | 14,18 | 14,61 | -0,41% | 2.139.477,00 |
| 29.01.2026 | 15,45 | 15,63 | 14,60 | 14,67 | -5,05% | 1.936.596,00 |
| 28.01.2026 | 15,90 | 16,13 | 15,28 | 15,45 | -3,13% | 1.955.827,00 |
| 27.01.2026 | 16,45 | 16,45 | 15,90 | 15,95 | -2,57% | 1.611.346,00 |
| 26.01.2026 | 16,63 | 16,93 | 16,17 | 16,37 | -4,55% | 1.876.282,00 |
| 23.01.2026 | 17,22 | 17,22 | 17,00 | 17,15 | -0,87% | 536.576,00 |
| 22.01.2026 | 17,20 | 17,58 | 17,20 | 17,30 | 0,64% | 300.037,00 |
| 21.01.2026 | 17,06 | 17,23 | 16,90 | 17,19 | 1,18% | 679.585,00 |
| 20.01.2026 | 17,24 | 17,32 | 16,86 | 16,99 | -2,47% | 397.409,00 |
| 16.01.2026 | 17,42 | 17,59 | 17,30 | 17,42 | -0,06% | 578.334,00 |
| 15.01.2026 | 17,49 | 17,78 | 17,38 | 17,43 | 1,16% | 485.514,00 |
| 14.01.2026 | 17,26 | 17,29 | 16,96 | 17,23 | -0,17% | 410.345,00 |
| 13.01.2026 | 17,22 | 17,39 | 17,11 | 17,26 | 0,17% | 443.242,00 |
| 12.01.2026 | 17,14 | 17,42 | 17,10 | 17,23 | -0,29% | 402.993,00 |
| 09.01.2026 | 17,58 | 17,70 | 17,26 | 17,28 | -1,76% | 395.334,00 |
| 08.01.2026 | 17,33 | 17,80 | 17,26 | 17,59 | 1,09% | 430.707,00 |
| 07.01.2026 | 17,14 | 17,50 | 17,02 | 17,40 | 1,22% | 701.931,00 |
| 06.01.2026 | 16,74 | 17,55 | 16,67 | 17,19 | 2,81% | 851.392,00 |
| 05.01.2026 | 15,92 | 16,72 | 15,92 | 16,72 | 5,03% | 706.886,00 |
| 02.01.2026 | 15,92 | 16,05 | 15,85 | 15,92 | 0,19% | 282.378,00 |
| 31.12.2025 | 15,89 | 15,98 | 15,78 | 15,89 | -0,19% | 390.611,00 |
| 30.12.2025 | 16,10 | 16,24 | 15,91 | 15,92 | -1,00% | 395.013,00 |
| 29.12.2025 | 16,13 | 16,19 | 16,02 | 16,08 | -0,43% | 486.724,00 |
| 26.12.2025 | 15,92 | 16,16 | 15,92 | 16,15 | 1,19% | 255.228,00 |
| 24.12.2025 | 15,93 | 16,05 | 15,84 | 15,96 | 0,44% | 155.754,00 |
| 23.12.2025 | 15,68 | 15,91 | 15,57 | 15,89 | 1,34% | 396.897,00 |
| 22.12.2025 | 15,63 | 15,79 | 15,43 | 15,68 | 0,06% | 720.259,00 |
| 19.12.2025 | 15,64 | 15,80 | 15,50 | 15,67 | 0,58% | 505.864,00 |
| 18.12.2025 | 15,50 | 15,62 | 15,36 | 15,58 | 1,23% | 573.867,00 |
| 17.12.2025 | 15,60 | 15,63 | 15,30 | 15,39 | -0,71% | 803.433,00 |
| 16.12.2025 | 15,69 | 15,73 | 15,29 | 15,50 | -1,59% | 675.743,00 |
| 15.12.2025 | 16,22 | 16,24 | 15,73 | 15,75 | -2,66% | 635.560,00 |
| 12.12.2025 | 16,21 | 16,33 | 15,89 | 16,18 | 0,12% | 577.395,00 |
| 11.12.2025 | 16,18 | 16,47 | 16,12 | 16,16 | 0,44% | 515.857,00 |
| 10.12.2025 | 15,80 | 16,26 | 15,75 | 16,09 | 2,16% | 505.043,00 |
| 09.12.2025 | 15,50 | 15,85 | 15,48 | 15,75 | 1,45% | 411.139,00 |
| 08.12.2025 | 15,31 | 15,57 | 15,23 | 15,53 | 2,00% | 359.618,00 |
| 05.12.2025 | 15,53 | 15,74 | 15,17 | 15,22 | -1,81% | 439.380,00 |
| 04.12.2025 | 15,20 | 15,74 | 15,18 | 15,50 | 1,77% | 515.947,00 |
| 03.12.2025 | 15,17 | 15,41 | 15,14 | 15,23 | 0,40% | 319.761,00 |
| 02.12.2025 | 15,10 | 15,28 | 15,05 | 15,17 | 0,73% | 290.535,00 |
| 01.12.2025 | 14,92 | 15,19 | 14,89 | 15,06 | -0,07% | 661.605,00 |
| 28.11.2025 | 14,79 | 15,10 | 14,74 | 15,07 | 2,24% | 301.821,00 |
| 26.11.2025 | 14,42 | 14,78 | 14,42 | 14,74 | 2,22% | 397.929,00 |
| 25.11.2025 | 14,40 | 14,47 | 14,27 | 14,42 | 0,21% | 358.715,00 |
| 24.11.2025 | 14,36 | 14,49 | 14,27 | 14,39 | 0,84% | 568.805,00 |
| 21.11.2025 | 14,45 | 14,58 | 14,19 | 14,27 | -1,04% | 485.300,00 |
| 20.11.2025 | 14,93 | 15,01 | 14,36 | 14,42 | -2,30% | 303.535,00 |
| 19.11.2025 | 14,75 | 14,86 | 14,59 | 14,76 | -0,07% | 380.954,00 |
| 18.11.2025 | 14,39 | 14,91 | 14,33 | 14,77 | 1,79% | 573.844,00 |
| 17.11.2025 | 14,67 | 14,76 | 14,38 | 14,51 | -1,49% | 327.169,00 |
| 14.11.2025 | 14,65 | 14,85 | 14,47 | 14,73 | -1,01% | 339.373,00 |
| 13.11.2025 | 15,06 | 15,17 | 14,78 | 14,88 | -1,72% | 446.895,00 |
| 12.11.2025 | 15,10 | 15,25 | 15,01 | 15,14 | 0,20% | 354.851,00 |
| 11.11.2025 | 14,82 | 15,19 | 14,82 | 15,11 | 2,03% | 236.669,00 |
| 10.11.2025 | 14,90 | 14,97 | 14,67 | 14,81 | 0,00% | 332.073,00 |
| 07.11.2025 | 14,95 | 14,95 | 14,59 | 14,81 | -1,07% | 301.016,00 |
| 06.11.2025 | 15,26 | 15,52 | 14,95 | 14,97 | -1,51% | 458.307,00 |
| 05.11.2025 | 15,07 | 15,23 | 14,50 | 15,20 | 1,27% | 1.281.642,00 |
| 04.11.2025 | 15,45 | 16,23 | 15,01 | 15,01 | 3,09% | 1.902.071,00 |
| 03.11.2025 | 14,64 | 14,75 | 14,48 | 14,56 | -0,07% | 390.282,00 |
| 31.10.2025 | 14,44 | 14,58 | 14,37 | 14,57 | 0,55% | 707.619,00 |
| 30.10.2025 | 14,52 | 14,63 | 14,39 | 14,49 | -0,55% | 434.878,00 |
| 29.10.2025 | 14,92 | 15,03 | 14,51 | 14,57 | -2,41% | 326.512,00 |
| 28.10.2025 | 14,89 | 15,09 | 14,88 | 14,93 | 0,13% | 367.865,00 |
| 27.10.2025 | 14,85 | 15,16 | 14,84 | 14,91 | 1,22% | 424.830,00 |
| 24.10.2025 | 14,77 | 14,80 | 14,56 | 14,73 | 0,96% | 345.050,00 |
| 23.10.2025 | 14,66 | 14,75 | 14,51 | 14,59 | -0,48% | 287.505,00 |
| 22.10.2025 | 14,72 | 14,73 | 14,51 | 14,66 | -0,48% | 289.305,00 |
| 21.10.2025 | 14,75 | 14,78 | 14,61 | 14,73 | 0,00% | 250.348,00 |
| 20.10.2025 | 14,62 | 14,77 | 14,55 | 14,73 | 1,73% | 233.523,00 |
| 17.10.2025 | 14,33 | 14,51 | 14,27 | 14,48 | 0,98% | 293.603,00 |
| 16.10.2025 | 14,63 | 14,73 | 14,28 | 14,34 | -2,05% | 382.091,00 |
| 15.10.2025 | 14,53 | 14,81 | 14,49 | 14,64 | 1,60% | 471.296,00 |
| 14.10.2025 | 14,01 | 14,56 | 13,86 | 14,41 | 1,34% | 497.760,00 |
| 13.10.2025 | 14,04 | 14,27 | 13,90 | 14,22 | 3,04% | 334.554,00 |
| 10.10.2025 | 13,97 | 14,09 | 13,61 | 13,80 | -1,57% | 337.524,00 |
| 09.10.2025 | 14,11 | 14,16 | 13,89 | 14,02 | -0,64% | 216.659,00 |
| 08.10.2025 | 14,02 | 14,18 | 13,84 | 14,11 | 0,64% | 362.263,00 |
| 07.10.2025 | 14,29 | 14,31 | 13,77 | 14,02 | -1,61% | 490.680,00 |
| 06.10.2025 | 14,32 | 14,38 | 14,14 | 14,25 | -0,35% | 382.059,00 |
| 03.10.2025 | 14,32 | 14,41 | 14,20 | 14,30 | 0,63% | 37.039,00 |
| 02.10.2025 | 14,30 | 14,30 | 14,07 | 14,21 | -0,46% | 414.587,00 |
| 01.10.2025 | 14,44 | 14,52 | 14,20 | 14,28 | -2,23% | 397.543,00 |
| 30.09.2025 | 14,71 | 14,97 | 14,33 | 14,60 | -1,18% | 762.463,00 |
| 29.09.2025 | 14,70 | 14,81 | 14,58 | 14,78 | 1,55% | 506.681,00 |
| 26.09.2025 | 14,79 | 14,94 | 14,52 | 14,55 | -1,62% | 657.329,00 |
| 25.09.2025 | 14,63 | 14,86 | 14,60 | 14,79 | 0,14% | 804.411,00 |
| 24.09.2025 | 15,27 | 15,36 | 14,76 | 14,77 | -3,34% | 602.539,00 |
| 23.09.2025 | 15,12 | 15,54 | 15,12 | 15,28 | 0,99% | 684.768,00 |