2,270€
-0,44%
Echtzeit-Aktienkurs Patriot Battery Metals Inc.
Bid:
Ask:
Aktienkurse zur Patriot Battery Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 2,24 | 2,48 | 2,23 | 2,29 | 0,00% | - |
| 21.01.2025 | 2,40 | 2,48 | 2,25 | 2,29 | -4,99% | 500,00 |
| 20.01.2025 | 2,37 | 2,42 | 2,15 | 2,41 | 3,00% | 100,00 |
| 17.01.2025 | 2,44 | 2,44 | 2,32 | 2,34 | -1,68% | 200,00 |
| 16.01.2025 | 2,37 | 2,56 | 2,37 | 2,38 | -5,57% | 1.000,00 |
| 15.01.2025 | 2,37 | 2,52 | 2,37 | 2,52 | 2,86% | - |
| 14.01.2025 | 2,28 | 2,47 | 2,24 | 2,45 | 4,49% | - |
| 13.01.2025 | 2,28 | 2,37 | 2,10 | 2,34 | 4,70% | 400,00 |
| 10.01.2025 | 2,28 | 2,34 | 2,13 | 2,24 | -0,67% | 2.650,00 |
| 09.01.2025 | 2,36 | 2,41 | 2,24 | 2,25 | -4,46% | - |
| 08.01.2025 | 2,47 | 2,47 | 2,30 | 2,36 | 1,95% | 500,00 |
| 07.01.2025 | 2,34 | 2,49 | 2,29 | 2,31 | -4,55% | - |
| 06.01.2025 | 2,44 | 2,49 | 2,30 | 2,42 | 0,83% | 2.111,00 |
| 03.01.2025 | 2,47 | 2,54 | 2,33 | 2,40 | -2,04% | - |
| 02.01.2025 | 2,45 | 2,53 | 2,38 | 2,45 | -2,58% | 1.850,00 |
| 30.12.2024 | 2,51 | 2,53 | 2,44 | 2,52 | 2,03% | - |
| 27.12.2024 | 2,51 | 2,57 | 2,36 | 2,47 | 1,65% | 11.938,00 |
| 23.12.2024 | 2,45 | 2,50 | 2,30 | 2,43 | 6,59% | 1.900,00 |
| 20.12.2024 | 2,28 | 2,38 | 2,23 | 2,28 | -4,01% | 3.324,00 |
| 19.12.2024 | 2,21 | 2,43 | 2,18 | 2,37 | 3,27% | 6.182,00 |
| 18.12.2024 | 1,82 | 2,95 | 1,82 | 2,30 | 29,30% | 13.313,00 |
| 17.12.2024 | 1,79 | 1,87 | 1,77 | 1,78 | -3,01% | - |
| 16.12.2024 | 1,80 | 1,94 | 1,80 | 1,83 | -3,07% | 1.050,00 |
| 13.12.2024 | 1,91 | 1,96 | 1,85 | 1,89 | -2,68% | 2.500,00 |
| 12.12.2024 | 1,86 | 1,98 | 1,83 | 1,94 | 5,55% | 2.630,00 |
| 11.12.2024 | 1,80 | 1,92 | 1,80 | 1,84 | -2,75% | 1.000,00 |
| 10.12.2024 | 1,93 | 2,02 | 1,88 | 1,89 | -2,98% | - |
| 09.12.2024 | 1,90 | 2,06 | 1,90 | 1,95 | 3,89% | 500,00 |
| 06.12.2024 | 1,87 | 1,95 | 1,75 | 1,88 | 4,17% | 2.435,00 |
| 05.12.2024 | 1,77 | 1,86 | 1,74 | 1,80 | -1,10% | 300,00 |
| 04.12.2024 | 1,80 | 1,98 | 1,78 | 1,82 | -5,70% | 2.500,00 |
| 03.12.2024 | 1,87 | 2,00 | 1,77 | 1,93 | 5,87% | 3.000,00 |
| 02.12.2024 | 1,72 | 2,04 | 1,72 | 1,82 | 1,28% | 1.000,00 |
| 29.11.2024 | 1,71 | 1,88 | 1,71 | 1,80 | 7,78% | 400,00 |
| 28.11.2024 | 1,54 | 1,72 | 1,53 | 1,67 | 4,51% | 9.250,00 |
| 27.11.2024 | 1,53 | 1,64 | 1,51 | 1,60 | -0,87% | - |
| 26.11.2024 | 1,61 | 1,64 | 1,53 | 1,61 | -2,30% | 3.000,00 |
| 25.11.2024 | 1,69 | 1,69 | 1,64 | 1,65 | -3,96% | 6.133,00 |
| 22.11.2024 | 1,66 | 1,80 | 1,65 | 1,72 | -4,02% | 2.787,00 |
| 21.11.2024 | 1,57 | 1,83 | 1,55 | 1,79 | 6,42% | 3.750,00 |
| 20.11.2024 | 1,72 | 1,73 | 1,64 | 1,68 | -0,77% | 5.500,00 |
| 19.11.2024 | 1,71 | 1,84 | 1,68 | 1,70 | -3,69% | 1.500,00 |
| 18.11.2024 | 1,77 | 1,87 | 1,73 | 1,76 | -2,65% | 6.095,00 |
| 15.11.2024 | 1,80 | 1,84 | 1,76 | 1,81 | -6,47% | 2.060,00 |
| 14.11.2024 | 1,93 | 2,06 | 1,89 | 1,93 | -4,07% | 5.422,00 |
| 13.11.2024 | 2,20 | 2,21 | 2,01 | 2,02 | -0,98% | 6.300,00 |
| 12.11.2024 | 2,16 | 2,20 | 2,03 | 2,04 | -6,86% | 5.600,00 |
| 11.11.2024 | 2,11 | 2,28 | 2,11 | 2,19 | -0,23% | 28.130,00 |
| 08.11.2024 | 2,21 | 2,31 | 2,13 | 2,19 | -1,35% | 1.540,00 |
| 07.11.2024 | 2,15 | 2,30 | 2,14 | 2,22 | -0,22% | 11.295,00 |
| 06.11.2024 | 2,28 | 2,37 | 2,22 | 2,23 | -3,05% | 4.173,00 |
| 05.11.2024 | 2,32 | 2,34 | 2,24 | 2,30 | 2,68% | 3.000,00 |
| 04.11.2024 | 2,26 | 2,29 | 2,22 | 2,24 | -3,04% | - |
| 01.11.2024 | 2,28 | 2,39 | 2,28 | 2,31 | 0,44% | - |
| 31.10.2024 | 2,36 | 2,37 | 2,25 | 2,30 | -3,57% | - |
| 30.10.2024 | 2,32 | 2,46 | 2,31 | 2,38 | -2,66% | 5.000,00 |
| 29.10.2024 | 2,30 | 2,45 | 2,30 | 2,45 | -0,81% | - |
| 28.10.2024 | 2,41 | 2,51 | 2,35 | 2,47 | 1,86% | 300,00 |
| 25.10.2024 | 2,41 | 2,44 | 2,33 | 2,42 | 4,09% | - |
| 24.10.2024 | 2,38 | 2,39 | 2,25 | 2,33 | 4,03% | - |
| 23.10.2024 | 2,46 | 2,54 | 2,19 | 2,24 | -11,13% | 700,00 |
| 22.10.2024 | 2,46 | 2,58 | 2,45 | 2,52 | 1,00% | 205,00 |
| 21.10.2024 | 2,65 | 2,65 | 2,43 | 2,49 | -4,78% | 1.000,00 |
| 18.10.2024 | 2,46 | 2,70 | 2,46 | 2,62 | 2,55% | 50,00 |
| 17.10.2024 | 2,67 | 2,77 | 2,47 | 2,55 | -4,85% | 5.000,00 |
| 16.10.2024 | 2,70 | 2,81 | 2,67 | 2,68 | -0,92% | - |
| 15.10.2024 | 2,77 | 2,83 | 2,66 | 2,71 | -4,42% | - |
| 14.10.2024 | 2,74 | 2,85 | 2,71 | 2,83 | -0,70% | 1.075,00 |
| 11.10.2024 | 2,70 | 2,90 | 2,70 | 2,85 | 0,71% | - |
| 10.10.2024 | 2,85 | 2,97 | 2,72 | 2,83 | -2,92% | 2.000,00 |
| 09.10.2024 | 2,67 | 2,95 | 2,66 | 2,92 | 6,39% | 12.850,00 |
| 08.10.2024 | 2,77 | 2,90 | 2,67 | 2,74 | -8,36% | 5.000,00 |
| 07.10.2024 | 2,96 | 3,17 | 2,86 | 2,99 | 5,84% | 7.500,00 |
| 04.10.2024 | 2,62 | 2,91 | 2,62 | 2,83 | 0,00% | - |
| 03.10.2024 | 2,67 | 2,85 | 2,67 | 2,83 | -2,42% | 14.200,00 |
| 02.10.2024 | 2,85 | 2,96 | 2,76 | 2,90 | 5,66% | 1.100,00 |
| 01.10.2024 | 2,61 | 2,76 | 2,60 | 2,74 | -0,54% | 900,00 |
| 30.09.2024 | 2,66 | 2,81 | 2,63 | 2,76 | 3,38% | 8.634,00 |
| 27.09.2024 | 2,61 | 2,67 | 2,60 | 2,67 | 4,10% | 9.000,00 |
| 26.09.2024 | 2,43 | 2,59 | 2,42 | 2,56 | 7,56% | 2.160,00 |
| 25.09.2024 | 2,36 | 2,48 | 2,34 | 2,38 | -1,24% | 15.294,00 |
| 24.09.2024 | 2,22 | 2,45 | 2,18 | 2,41 | 13,15% | 7.111,00 |
| 23.09.2024 | 2,13 | 2,25 | 2,13 | 2,13 | -4,70% | 18.700,00 |
| 20.09.2024 | 2,16 | 2,34 | 2,16 | 2,24 | -4,69% | - |
| 19.09.2024 | 2,31 | 2,41 | 2,30 | 2,35 | 4,22% | 900,00 |
| 18.09.2024 | 2,30 | 2,42 | 2,21 | 2,25 | -9,64% | - |
| 17.09.2024 | 2,33 | 2,52 | 2,27 | 2,49 | 6,41% | 2.200,00 |
| 16.09.2024 | 2,35 | 2,43 | 2,30 | 2,34 | 0,65% | - |
| 13.09.2024 | 2,36 | 2,62 | 2,32 | 2,33 | -8,10% | 5.802,00 |
| 12.09.2024 | 2,42 | 2,56 | 2,41 | 2,53 | 7,89% | 3.000,00 |
| 11.09.2024 | 2,31 | 2,40 | 2,28 | 2,35 | 11,93% | 100,00 |
| 10.09.2024 | 2,11 | 2,15 | 2,07 | 2,10 | -2,78% | 5.000,00 |
| 09.09.2024 | 2,30 | 2,33 | 2,11 | 2,16 | -4,86% | - |
| 06.09.2024 | 2,29 | 2,39 | 2,24 | 2,27 | -4,63% | - |
| 05.09.2024 | 2,39 | 2,49 | 2,36 | 2,38 | -6,13% | - |
| 04.09.2024 | 2,47 | 2,58 | 2,38 | 2,53 | 0,00% | 4.843,00 |
| 03.09.2024 | 2,67 | 2,76 | 2,52 | 2,53 | -5,77% | 1.200,00 |
| 02.09.2024 | 2,69 | 2,70 | 2,69 | 2,69 | -5,79% | - |
| 30.08.2024 | 2,76 | 2,86 | 2,75 | 2,85 | -0,18% | - |
| 29.08.2024 | 2,78 | 2,88 | 2,77 | 2,86 | -0,70% | 900,00 |