10,055$
-0,05%
Echtzeit-Aktienkurs Patria Investments Limited
Bid:
Ask:
Aktienkurse zur Patria Investments Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 10,06 | 10,09 | 9,89 | 10,06 | -0,10% | 979.978,00 |
| 28.09.2026 | 10,14 | 10,16 | 9,98 | 10,07 | -1,71% | 1.021.164,00 |
| 25.09.2026 | 10,18 | 10,29 | 10,11 | 10,24 | 0,69% | 644.119,00 |
| 24.09.2026 | 10,18 | 10,23 | 9,98 | 10,17 | -0,49% | 919.292,00 |
| 23.09.2026 | 10,45 | 10,48 | 10,22 | 10,22 | -2,67% | 643.419,00 |
| 22.09.2026 | 10,50 | 10,58 | 10,33 | 10,50 | 1,11% | 1.011.098,00 |
| 21.09.2026 | 10,13 | 10,40 | 10,12 | 10,39 | 3,85% | 1.033.531,00 |
| 18.09.2026 | 10,04 | 10,11 | 9,91 | 10,00 | -0,60% | 1.463.651,00 |
| 17.09.2026 | 10,19 | 10,19 | 10,05 | 10,06 | 0,00% | 809.158,00 |
| 16.09.2026 | 10,28 | 10,29 | 9,97 | 10,06 | -2,00% | 1.084.097,00 |
| 15.09.2026 | 10,45 | 10,68 | 10,23 | 10,27 | -2,14% | 1.186.846,00 |
| 14.09.2026 | 10,62 | 10,69 | 10,39 | 10,49 | -1,22% | 1.196.110,00 |
| 11.09.2026 | 10,87 | 10,93 | 10,62 | 10,62 | -1,26% | 1.102.710,00 |
| 10.09.2026 | 10,76 | 10,89 | 10,60 | 10,76 | -0,60% | 1.088.876,00 |
| 09.09.2026 | 10,78 | 10,89 | 10,56 | 10,82 | -3,31% | 2.373.062,00 |
| 08.09.2026 | 11,10 | 11,27 | 11,07 | 11,19 | 0,45% | 1.011.460,00 |
| 04.09.2026 | 11,19 | 11,33 | 11,10 | 11,14 | -1,50% | 673.339,00 |
| 03.09.2026 | 11,44 | 11,53 | 11,18 | 11,31 | -0,18% | 1.042.352,00 |
| 02.09.2026 | 11,25 | 11,44 | 11,15 | 11,33 | 0,76% | 1.001.803,00 |
| 01.09.2026 | 11,16 | 11,38 | 10,86 | 11,25 | -0,88% | 1.270.174,00 |
| 31.08.2026 | 11,33 | 11,52 | 11,29 | 11,35 | 0,04% | 1.374.989,00 |
| 28.08.2026 | 11,64 | 11,70 | 11,29 | 11,34 | -2,66% | 1.126.023,00 |
| 27.08.2026 | 11,60 | 11,75 | 11,56 | 11,65 | 0,39% | 939.185,00 |
| 26.08.2026 | 11,77 | 11,85 | 11,59 | 11,61 | -1,57% | 953.311,00 |
| 25.08.2026 | 11,47 | 11,81 | 11,39 | 11,79 | 2,70% | 933.960,00 |
| 24.08.2026 | 11,47 | 11,60 | 11,33 | 11,48 | 0,17% | 1.287.820,00 |
| 21.08.2026 | 11,37 | 11,66 | 11,36 | 11,46 | 1,33% | 980.527,00 |
| 20.08.2026 | 11,40 | 11,51 | 11,25 | 11,31 | -1,18% | 861.849,00 |
| 19.08.2026 | 11,35 | 11,60 | 11,31 | 11,45 | 1,64% | 1.217.385,00 |
| 18.08.2026 | 11,42 | 11,43 | 11,21 | 11,26 | -1,49% | 936.556,00 |
| 17.08.2026 | 11,50 | 11,60 | 11,34 | 11,43 | -0,61% | 1.035.571,00 |
| 14.08.2026 | 11,62 | 11,64 | 11,41 | 11,50 | -1,03% | 1.075.426,00 |
| 13.08.2026 | 11,11 | 11,65 | 11,11 | 11,62 | 4,59% | 1.554.647,00 |
| 12.08.2026 | 11,28 | 11,38 | 11,06 | 11,11 | -0,76% | 1.237.399,00 |
| 11.08.2026 | 11,29 | 11,56 | 11,16 | 11,20 | -0,04% | 1.406.383,00 |
| 10.08.2026 | 11,37 | 11,48 | 11,17 | 11,20 | -2,86% | 1.169.291,00 |
| 07.08.2026 | 11,28 | 11,58 | 11,28 | 11,53 | 2,67% | 1.514.070,00 |
| 06.08.2026 | 11,37 | 11,38 | 11,21 | 11,23 | -0,93% | 689.668,00 |
| 05.08.2026 | 11,51 | 11,65 | 11,32 | 11,34 | -0,70% | 1.179.162,00 |
| 04.08.2026 | 11,30 | 11,69 | 11,30 | 11,42 | 2,19% | 1.692.618,00 |
| 03.08.2026 | 10,85 | 11,32 | 10,85 | 11,17 | 3,23% | 1.643.932,00 |
| 31.07.2026 | 11,25 | 11,39 | 10,55 | 10,82 | -1,46% | 1.845.281,00 |
| 30.07.2026 | 10,77 | 11,01 | 10,64 | 10,98 | 2,81% | 1.513.813,00 |
| 29.07.2026 | 11,03 | 11,04 | 10,65 | 10,68 | -3,78% | 1.410.040,00 |
| 28.07.2026 | 11,06 | 11,13 | 10,94 | 11,10 | 0,36% | 1.157.765,00 |
| 27.07.2026 | 10,91 | 11,12 | 10,91 | 11,06 | 2,41% | 807.677,00 |
| 24.07.2026 | 10,86 | 10,90 | 10,71 | 10,80 | 0,09% | 1.481.215,00 |
| 23.07.2026 | 10,83 | 10,94 | 10,71 | 10,79 | -1,19% | 1.031.667,00 |
| 22.07.2026 | 11,15 | 11,21 | 10,92 | 10,92 | -2,02% | 887.171,00 |
| 21.07.2026 | 11,00 | 11,29 | 10,96 | 11,15 | 0,59% | 661.029,00 |
| 20.07.2026 | 11,06 | 11,12 | 10,89 | 11,08 | 0,64% | 790.483,00 |
| 17.07.2026 | 10,92 | 11,08 | 10,87 | 11,01 | -0,86% | 744.090,00 |
| 16.07.2026 | 11,19 | 11,22 | 11,07 | 11,11 | -0,40% | 589.012,00 |
| 15.07.2026 | 11,20 | 11,34 | 11,12 | 11,15 | 0,45% | 815.071,00 |
| 14.07.2026 | 10,95 | 11,15 | 10,90 | 11,10 | 1,79% | 579.354,00 |
| 13.07.2026 | 11,10 | 11,23 | 10,85 | 10,91 | -1,31% | 571.200,00 |
| 10.07.2026 | 11,11 | 11,28 | 11,03 | 11,05 | 0,00% | 568.059,00 |
| 09.07.2026 | 11,02 | 11,22 | 10,96 | 11,05 | 0,45% | 852.477,00 |
| 08.07.2026 | 11,03 | 11,03 | 10,92 | 11,00 | -0,59% | 658.333,00 |
| 07.07.2026 | 11,24 | 11,38 | 11,06 | 11,07 | -0,76% | 473.071,00 |
| 06.07.2026 | 11,11 | 11,36 | 11,11 | 11,15 | 0,45% | 654.127,00 |
| 02.07.2026 | 11,12 | 11,26 | 11,05 | 11,10 | 0,82% | 722.412,00 |
| 01.07.2026 | 11,03 | 11,24 | 10,99 | 11,01 | 0,18% | 701.866,00 |
| 30.06.2026 | 10,79 | 11,01 | 10,77 | 10,99 | 2,14% | 778.989,00 |
| 29.06.2026 | 11,06 | 11,10 | 10,56 | 10,76 | -2,09% | 1.221.537,00 |
| 26.06.2026 | 10,87 | 11,11 | 10,85 | 10,99 | 1,01% | 1.641.331,00 |
| 25.06.2026 | 10,88 | 11,00 | 10,75 | 10,88 | 1,02% | 919.309,00 |
| 24.06.2026 | 11,03 | 11,13 | 10,72 | 10,77 | -2,36% | 899.861,00 |
| 23.06.2026 | 11,13 | 11,27 | 10,93 | 11,03 | -1,61% | 963.401,00 |
| 22.06.2026 | 11,30 | 11,48 | 11,18 | 11,21 | -1,41% | 1.102.383,00 |
| 18.06.2026 | 11,64 | 11,70 | 11,30 | 11,37 | -1,69% | 1.437.534,00 |
| 17.06.2026 | 11,62 | 12,06 | 11,55 | 11,57 | -0,47% | 761.251,00 |
| 16.06.2026 | 11,63 | 11,78 | 11,58 | 11,62 | 0,35% | 567.881,00 |
| 15.06.2026 | 11,74 | 11,95 | 11,56 | 11,58 | 0,26% | 493.330,00 |
| 12.06.2026 | 11,53 | 11,81 | 11,52 | 11,55 | 0,43% | 643.757,00 |
| 11.06.2026 | 11,25 | 11,52 | 11,16 | 11,50 | 2,50% | 468.094,00 |
| 10.06.2026 | 11,47 | 11,70 | 11,21 | 11,22 | -2,18% | 554.091,00 |
| 09.06.2026 | 11,40 | 11,67 | 11,40 | 11,47 | 0,70% | 989.007,00 |
| 08.06.2026 | 11,53 | 11,53 | 11,30 | 11,39 | 2,15% | 1.116.432,00 |
| 05.06.2026 | 11,41 | 11,53 | 11,05 | 11,15 | -3,04% | 753.320,00 |
| 04.06.2026 | 11,42 | 11,54 | 11,33 | 11,50 | 2,86% | 624.226,00 |
| 03.06.2026 | 11,37 | 11,37 | 11,02 | 11,18 | -3,79% | 1.357.626,00 |
| 02.06.2026 | 11,83 | 11,83 | 11,55 | 11,62 | -0,21% | 1.193.195,00 |
| 01.06.2026 | 11,58 | 11,76 | 11,45 | 11,65 | 0,47% | 1.200.896,00 |
| 29.05.2026 | 11,56 | 11,65 | 11,33 | 11,59 | 1,49% | 1.835.136,00 |
| 28.05.2026 | 11,41 | 11,56 | 11,27 | 11,42 | -0,35% | 514.335,00 |
| 27.05.2026 | 11,29 | 11,53 | 11,15 | 11,46 | 1,51% | 540.812,00 |
| 26.05.2026 | 11,31 | 11,38 | 11,22 | 11,29 | 2,45% | 1.064.554,00 |
| 22.05.2026 | 11,17 | 11,24 | 11,01 | 11,02 | -1,34% | 540.115,00 |
| 21.05.2026 | 11,00 | 11,32 | 10,94 | 11,17 | 0,54% | 706.152,00 |
| 20.05.2026 | 10,93 | 11,22 | 10,72 | 11,11 | 1,74% | 868.287,00 |
| 19.05.2026 | 11,18 | 11,20 | 10,91 | 10,92 | -2,02% | 770.130,00 |
| 18.05.2026 | 11,19 | 11,32 | 11,11 | 11,15 | -1,89% | 558.039,00 |
| 15.05.2026 | 11,42 | 11,49 | 11,12 | 11,36 | -1,67% | 1.146.138,00 |
| 14.05.2026 | 11,32 | 11,99 | 11,30 | 11,55 | 2,33% | 902.373,00 |
| 13.05.2026 | 11,50 | 11,56 | 11,26 | 11,29 | -2,25% | 1.139.062,00 |
| 12.05.2026 | 11,71 | 11,71 | 11,37 | 11,55 | -1,70% | 1.129.337,00 |
| 11.05.2026 | 12,26 | 12,26 | 11,73 | 11,75 | -5,01% | 1.666.946,00 |
| 08.05.2026 | 12,10 | 12,46 | 12,07 | 12,37 | 2,74% | 1.956.104,00 |
| 07.05.2026 | 12,55 | 12,64 | 11,75 | 12,04 | -6,81% | 2.269.679,00 |