1,125€
14,21%
Echtzeit-Aktienkurs Patriot National Bancorp
Bid:
Ask:
Aktienkurse zur Patriot National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 6,60% | - |
| 14.10.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -3,43% | - |
| 13.10.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 10.10.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 09.10.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 3,52% | - |
| 08.10.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -6,13% | - |
| 07.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -14,52% | - |
| 06.10.2025 | 1,05 | 1,24 | 1,05 | 1,24 | 20,39% | 2.500,00 |
| 03.10.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 02.10.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 2,00% | - |
| 01.10.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 30.09.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -4,76% | - |
| 29.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 26.09.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 25.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 24.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | - |
| 23.09.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -7,14% | - |
| 22.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 19.09.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 18.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 4,46% | - |
| 17.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 16.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 15.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -5,88% | - |
| 12.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 9,17% | - |
| 10.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -8,40% | - |
| 09.09.2025 | 1,19 | 1,20 | 1,09 | 1,19 | 1,71% | - |
| 08.09.2025 | 1,25 | 1,25 | 1,15 | 1,17 | -0,85% | - |
| 05.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 04.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |
| 03.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 02.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 01.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -4,03% | - |
| 29.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 28.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -4,69% | - |
| 27.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 26.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -7,30% | - |
| 25.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 9,60% | - |
| 22.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 21.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 20.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 19.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 18.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 3,25% | - |
| 15.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -5,38% | - |
| 14.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 13.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 12.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,84% | - |
| 11.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 08.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -4,70% | - |
| 07.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 06.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 3,47% | - |
| 05.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 16,13% | - |
| 04.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 01.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -5,97% | - |
| 31.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 8,06% | - |
| 30.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,88% | - |
| 29.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 7,50% | - |
| 28.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 25.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -5,43% | - |
| 24.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 18,35% | - |
| 23.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 22.07.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 21.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -16,06% | - |
| 18.07.2025 | 1,17 | 1,37 | 1,17 | 1,37 | 20,18% | 200,00 |
| 17.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 16.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 15.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 14.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 11.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 12,04% | - |
| 10.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 09.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 08.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -6,09% | - |
| 07.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 04.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 03.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 02.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 01.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 10,19% | - |
| 30.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 27.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 6,86% | - |
| 26.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 8,51% | - |
| 25.06.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 11,90% | - |
| 24.06.2025 | 0,84 | 0,84 | 0,84 | 0,84 | 1,20% | - |
| 23.06.2025 | 0,83 | 0,83 | 0,83 | 0,83 | 12,93% | - |
| 20.06.2025 | 0,74 | 0,74 | 0,74 | 0,74 | -0,68% | - |
| 19.06.2025 | 0,74 | 0,74 | 0,74 | 0,74 | 6,47% | - |
| 18.06.2025 | 0,70 | 0,70 | 0,70 | 0,70 | -9,15% | - |
| 17.06.2025 | 0,77 | 0,77 | 0,77 | 0,77 | -3,77% | - |
| 16.06.2025 | 0,80 | 0,80 | 0,80 | 0,80 | -1,24% | - |
| 13.06.2025 | 0,81 | 0,81 | 0,81 | 0,81 | -12,02% | - |
| 12.06.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -9,41% | - |
| 11.06.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 10.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -16,39% | - |
| 09.06.2025 | 1,03 | 1,22 | 1,03 | 1,22 | 27,08% | 100,00 |
| 06.06.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -3,52% | - |
| 05.06.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 8,15% | - |
| 04.06.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -20,00% | - |
| 03.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -19,58% | - |
| 02.06.2025 | 1,19 | 1,43 | 1,19 | 1,43 | 5,15% | 250,00 |
| 30.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -11,69% | - |
| 29.05.2025 | 1,35 | 1,60 | 1,35 | 1,54 | -47,97% | 5.000,00 |
| 28.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -36,48% | - |