11,590$
1,40%
Echtzeit-Aktienkurs Patria Investments Limited
Bid:
Ask:
Aktienkurse zur Patria Investments Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,56 | 11,65 | 11,33 | 11,59 | 1,49% | 1.834.720,00 |
| 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 |
| 06.05.2026 | 13,01 | 13,15 | 12,84 | 12,92 | -0,23% | 1.645.961,00 |
| 05.05.2026 | 12,71 | 12,97 | 12,63 | 12,95 | 2,13% | 540.031,00 |
| 04.05.2026 | 12,68 | 12,92 | 12,63 | 12,68 | -0,08% | 598.603,00 |
| 01.05.2026 | 13,00 | 13,00 | 12,67 | 12,69 | -1,63% | 458.276,00 |
| 30.04.2026 | 12,48 | 12,92 | 12,33 | 12,90 | 3,37% | 681.343,00 |
| 29.04.2026 | 12,63 | 12,67 | 12,40 | 12,48 | -1,19% | 654.857,00 |
| 28.04.2026 | 12,73 | 12,85 | 12,53 | 12,63 | -0,63% | 632.802,00 |
| 27.04.2026 | 13,04 | 13,25 | 12,67 | 12,71 | -2,90% | 749.926,00 |
| 24.04.2026 | 12,81 | 13,16 | 12,79 | 13,09 | 1,55% | 832.673,00 |
| 23.04.2026 | 13,10 | 13,10 | 12,76 | 12,89 | -1,75% | 888.157,00 |
| 22.04.2026 | 13,31 | 13,38 | 13,03 | 13,12 | -0,76% | 850.636,00 |
| 21.04.2026 | 13,31 | 13,55 | 13,20 | 13,22 | -0,68% | 797.286,00 |
| 20.04.2026 | 13,35 | 13,48 | 13,21 | 13,31 | -0,30% | 528.075,00 |
| 17.04.2026 | 13,31 | 13,49 | 13,24 | 13,35 | 1,99% | 912.498,00 |
| 16.04.2026 | 12,95 | 13,19 | 12,92 | 13,09 | 1,47% | 703.052,00 |
| 15.04.2026 | 12,43 | 12,98 | 12,43 | 12,90 | 4,03% | 1.197.633,00 |
| 14.04.2026 | 12,47 | 12,66 | 12,39 | 12,40 | -0,48% | 597.594,00 |
| 13.04.2026 | 12,22 | 12,51 | 12,15 | 12,46 | 1,22% | 590.036,00 |
| 10.04.2026 | 12,47 | 12,56 | 12,24 | 12,31 | -1,12% | 684.569,00 |
| 09.04.2026 | 12,22 | 12,53 | 12,18 | 12,45 | 0,40% | 582.311,00 |
| 08.04.2026 | 12,98 | 13,07 | 12,18 | 12,40 | 0,77% | 1.131.401,00 |
| 07.04.2026 | 12,47 | 12,58 | 12,30 | 12,31 | -2,42% | 861.373,00 |
| 06.04.2026 | 12,62 | 12,73 | 12,46 | 12,61 | -0,39% | 1.119.559,00 |
| 02.04.2026 | 12,45 | 12,92 | 12,44 | 12,66 | 0,16% | 1.007.549,00 |
| 01.04.2026 | 12,71 | 12,87 | 12,48 | 12,64 | 0,20% | 1.298.682,00 |
| 31.03.2026 | 12,39 | 12,66 | 12,12 | 12,62 | 4,95% | 1.661.396,00 |
| 30.03.2026 | 11,70 | 12,05 | 11,70 | 12,02 | 3,80% | 1.493.012,00 |
| 27.03.2026 | 11,64 | 11,74 | 11,31 | 11,58 | 0,61% | 980.533,00 |
| 26.03.2026 | 11,40 | 11,57 | 11,28 | 11,51 | -0,35% | 774.238,00 |
| 25.03.2026 | 11,58 | 11,76 | 11,50 | 11,55 | 1,58% | 667.657,00 |
| 24.03.2026 | 11,20 | 11,38 | 11,20 | 11,37 | -1,13% | 532.532,00 |
| 23.03.2026 | 11,49 | 11,69 | 11,30 | 11,50 | 2,68% | 606.510,00 |
| 20.03.2026 | 11,46 | 11,49 | 11,05 | 11,20 | -2,52% | 953.831,00 |
| 19.03.2026 | 11,14 | 11,50 | 11,06 | 11,49 | 1,77% | 765.968,00 |
| 18.03.2026 | 11,25 | 11,46 | 11,20 | 11,29 | -0,70% | 624.209,00 |
| 17.03.2026 | 11,50 | 11,69 | 11,32 | 11,37 | -0,18% | 722.581,00 |
| 16.03.2026 | 11,39 | 11,51 | 11,22 | 11,39 | 1,42% | 675.804,00 |
| 13.03.2026 | 11,63 | 11,76 | 11,19 | 11,23 | -2,85% | 811.087,00 |
| 12.03.2026 | 11,71 | 11,72 | 11,32 | 11,56 | -3,34% | 1.189.382,00 |
| 11.03.2026 | 11,76 | 11,96 | 11,70 | 11,96 | 1,01% | 1.351.906,00 |
| 10.03.2026 | 11,79 | 12,00 | 11,64 | 11,84 | 0,25% | 959.333,00 |
| 09.03.2026 | 11,75 | 11,84 | 11,40 | 11,81 | -1,34% | 1.215.175,00 |
| 06.03.2026 | 12,11 | 12,27 | 11,80 | 11,97 | -2,92% | 1.063.217,00 |
| 05.03.2026 | 12,35 | 12,52 | 12,11 | 12,33 | -1,04% | 932.111,00 |
| 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 |