11,800$
-1,42%
Echtzeit-Aktienkurs Patria Investments Limited
Bid:
Ask:
Aktienkurse zur Patria Investments Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,75 | 11,84 | 11,40 | 11,80 | -1,46% | 1.215.165,00 |
| 06.03.2026 | 12,11 | 12,27 | 11,80 | 11,97 | -2,88% | 653,00 |
| 05.03.2026 | 12,35 | 12,52 | 12,11 | 12,33 | -1,08% | 653,00 |
| 04.03.2026 | 12,60 | 12,69 | 12,35 | 12,46 | -0,40% | 665.702,00 |
| 03.03.2026 | 12,75 | 13,09 | 12,25 | 12,51 | -4,72% | 815.910,00 |
| 02.03.2026 | 13,00 | 13,31 | 12,79 | 13,13 | 0,08% | 908.708,00 |
| 27.02.2026 | 13,30 | 13,32 | 12,86 | 13,12 | -2,81% | 1.356.253,00 |
| 26.02.2026 | 13,33 | 13,69 | 13,01 | 13,50 | 0,97% | 1.290.255,00 |
| 25.02.2026 | 13,36 | 13,40 | 13,10 | 13,37 | 0,38% | 811.536,00 |
| 24.02.2026 | 13,25 | 13,54 | 13,14 | 13,32 | 0,38% | 820.003,00 |
| 23.02.2026 | 13,92 | 13,92 | 13,23 | 13,27 | -5,21% | 1.149.530,00 |
| 20.02.2026 | 13,69 | 14,05 | 13,64 | 14,00 | 0,00% | 1.088.794,00 |
| 19.02.2026 | 13,82 | 14,00 | 13,47 | 14,00 | 0,72% | 965.977,00 |
| 18.02.2026 | 13,77 | 13,99 | 13,69 | 13,90 | 1,53% | 938.811,00 |
| 17.02.2026 | 13,91 | 13,91 | 13,48 | 13,69 | -1,58% | 1.225.644,00 |
| 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% | 1.151.112,00 |
| 10.02.2026 | 14,60 | 14,94 | 14,21 | 14,25 | -2,20% | 1.637.713,00 |
| 09.02.2026 | 14,22 | 14,72 | 14,10 | 14,57 | 2,90% | 1.279.464,00 |
| 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 | -1,72% | 1.338.242,00 |
| 04.02.2026 | 14,27 | 14,44 | 13,90 | 13,99 | -1,96% | 1.695.625,00 |
| 03.02.2026 | 15,43 | 15,48 | 13,76 | 14,27 | -4,48% | 2.033.014,00 |
| 02.02.2026 | 14,49 | 15,00 | 14,36 | 14,94 | 2,26% | 1.225.507,00 |
| 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% | 1.936.950,00 |
| 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% | 1.611.807,00 |
| 26.01.2026 | 16,63 | 16,93 | 16,17 | 16,37 | -4,55% | 1.877.774,00 |
| 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% | 300.220,00 |
| 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% | 397.594,00 |
| 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% | 485.965,00 |
| 14.01.2026 | 17,26 | 17,29 | 16,96 | 17,23 | -0,17% | 410.545,00 |
| 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% | 403.003,00 |
| 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% | 430.767,00 |
| 07.01.2026 | 17,14 | 17,50 | 17,02 | 17,40 | 1,28% | 701.931,00 |
| 06.01.2026 | 16,74 | 17,55 | 16,67 | 17,18 | 2,75% | 853.393,00 |
| 05.01.2026 | 15,92 | 16,72 | 15,92 | 16,72 | 5,03% | 757.788,00 |