2,070€
-8,00%
Echtzeit-Aktienkurs Patriot Battery Metals Inc.
Bid:
Ask:
Aktienkurse zur Patriot Battery Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 2,14 | 2,22 | 2,10 | 2,13 | -1,16% | 996,00 |
| 16.09.2025 | 2,20 | 2,31 | 2,14 | 2,16 | -0,46% | 2.000,00 |
| 15.09.2025 | 2,06 | 2,26 | 2,06 | 2,17 | 3,59% | - |
| 12.09.2025 | 2,12 | 2,27 | 2,08 | 2,09 | -0,95% | - |
| 11.09.2025 | 2,08 | 2,15 | 1,99 | 2,11 | -4,52% | 18.442,00 |
| 10.09.2025 | 2,08 | 2,27 | 2,08 | 2,21 | 0,00% | 4.300,00 |
| 09.09.2025 | 2,27 | 2,30 | 2,19 | 2,21 | -3,28% | - |
| 08.09.2025 | 2,34 | 2,34 | 2,24 | 2,29 | -0,87% | 2.000,00 |
| 05.09.2025 | 2,23 | 2,37 | 2,19 | 2,31 | 2,90% | - |
| 04.09.2025 | 2,21 | 2,34 | 2,19 | 2,24 | -3,03% | 1.885,00 |
| 03.09.2025 | 2,27 | 2,35 | 2,25 | 2,31 | 0,22% | - |
| 02.09.2025 | 2,38 | 2,53 | 2,26 | 2,31 | -7,24% | 14.509,00 |
| 01.09.2025 | 2,39 | 2,50 | 2,39 | 2,49 | 1,64% | - |
| 29.08.2025 | 2,41 | 2,51 | 2,40 | 2,45 | -2,00% | 200,00 |
| 28.08.2025 | 2,45 | 2,54 | 2,44 | 2,50 | 0,81% | 1.800,00 |
| 27.08.2025 | 2,37 | 2,52 | 2,37 | 2,48 | 3,13% | 7.400,00 |
| 26.08.2025 | 2,28 | 2,43 | 2,28 | 2,40 | 1,91% | - |
| 25.08.2025 | 2,33 | 2,39 | 2,30 | 2,36 | -0,84% | - |
| 22.08.2025 | 2,37 | 2,43 | 2,32 | 2,38 | 0,42% | - |
| 21.08.2025 | 2,37 | 2,42 | 2,31 | 2,37 | 2,60% | - |
| 20.08.2025 | 2,39 | 2,39 | 2,29 | 2,31 | -2,95% | 2.250,00 |
| 19.08.2025 | 2,44 | 2,58 | 2,36 | 2,38 | -6,50% | 4.077,00 |
| 18.08.2025 | 2,44 | 2,71 | 2,44 | 2,54 | -0,39% | - |
| 15.08.2025 | 2,71 | 2,71 | 2,50 | 2,55 | -3,04% | 2.000,00 |
| 14.08.2025 | 2,66 | 2,77 | 2,59 | 2,63 | -4,71% | 840,00 |
| 13.08.2025 | 2,77 | 2,79 | 2,67 | 2,76 | 2,03% | 6.136,00 |
| 12.08.2025 | 2,71 | 2,82 | 2,69 | 2,71 | -2,52% | - |
| 11.08.2025 | 2,77 | 2,85 | 2,56 | 2,78 | 7,77% | 3.700,00 |
| 08.08.2025 | 2,57 | 2,65 | 2,49 | 2,58 | 3,83% | - |
| 07.08.2025 | 2,57 | 2,57 | 2,44 | 2,48 | 2,27% | 4.509,00 |
| 06.08.2025 | 2,46 | 2,52 | 2,41 | 2,43 | 0,41% | - |
| 05.08.2025 | 2,46 | 2,46 | 2,33 | 2,42 | 3,21% | 2.000,00 |
| 04.08.2025 | 2,46 | 2,46 | 2,33 | 2,34 | 1,30% | - |
| 01.08.2025 | 2,47 | 2,47 | 2,28 | 2,31 | -3,55% | 3.080,00 |
| 31.07.2025 | 2,45 | 2,48 | 2,37 | 2,40 | -1,03% | 12.896,00 |
| 30.07.2025 | 2,64 | 2,67 | 2,42 | 2,42 | -7,28% | 5.000,00 |
| 29.07.2025 | 2,73 | 2,73 | 2,54 | 2,61 | -0,57% | 300,00 |
| 28.07.2025 | 2,58 | 2,70 | 2,44 | 2,63 | -2,60% | 10.046,00 |
| 25.07.2025 | 2,67 | 2,83 | 2,66 | 2,70 | -3,58% | 800,00 |
| 24.07.2025 | 2,75 | 2,86 | 2,60 | 2,80 | 4,49% | 6.150,00 |
| 23.07.2025 | 2,80 | 2,91 | 2,53 | 2,68 | -5,48% | 3.400,00 |
| 22.07.2025 | 2,68 | 2,87 | 2,60 | 2,83 | 8,85% | 61.600,00 |
| 21.07.2025 | 2,51 | 2,70 | 2,42 | 2,60 | 21,78% | 8.079,00 |
| 18.07.2025 | 2,12 | 2,15 | 2,03 | 2,14 | -0,23% | 2.900,00 |
| 17.07.2025 | 1,95 | 2,14 | 1,94 | 2,14 | 10,31% | 500,00 |
| 16.07.2025 | 1,85 | 1,98 | 1,85 | 1,94 | -0,51% | - |
| 15.07.2025 | 1,98 | 2,04 | 1,95 | 1,95 | -0,76% | 40.621,00 |
| 14.07.2025 | 1,96 | 2,14 | 1,93 | 1,97 | 2,99% | 27.500,00 |
| 11.07.2025 | 1,91 | 1,95 | 1,84 | 1,91 | 0,32% | - |
| 10.07.2025 | 1,81 | 1,95 | 1,75 | 1,90 | 5,84% | 2.100,00 |
| 09.07.2025 | 1,77 | 1,80 | 1,69 | 1,80 | 5,52% | 7.833,00 |
| 08.07.2025 | 1,69 | 1,76 | 1,62 | 1,70 | 5,58% | 3.333,00 |
| 07.07.2025 | 1,62 | 1,76 | 1,59 | 1,61 | -5,28% | 20,00 |
| 04.07.2025 | 1,64 | 1,75 | 1,63 | 1,70 | 1,37% | 2.809,00 |
| 03.07.2025 | 1,62 | 1,71 | 1,55 | 1,68 | 7,14% | - |
| 02.07.2025 | 1,55 | 1,66 | 1,53 | 1,57 | -1,38% | 4.100,00 |
| 01.07.2025 | 1,52 | 1,59 | 1,51 | 1,59 | 4,61% | 1.500,00 |
| 30.06.2025 | 1,49 | 1,65 | 1,48 | 1,52 | 6,44% | 9.731,00 |
| 27.06.2025 | 1,45 | 1,49 | 1,37 | 1,43 | -1,38% | 7.069,00 |
| 26.06.2025 | 1,27 | 1,45 | 1,27 | 1,45 | 14,92% | 10.405,00 |
| 25.06.2025 | 1,28 | 1,33 | 1,25 | 1,26 | -4,40% | 2.000,00 |
| 24.06.2025 | 1,34 | 1,34 | 1,26 | 1,32 | 2,97% | 2.011,00 |
| 23.06.2025 | 1,22 | 1,32 | 1,21 | 1,28 | 1,19% | - |
| 20.06.2025 | 1,31 | 1,33 | 1,25 | 1,27 | -0,63% | - |
| 19.06.2025 | 1,35 | 1,40 | 1,27 | 1,27 | -4,29% | 10.000,00 |
| 18.06.2025 | 1,43 | 1,43 | 1,31 | 1,33 | -4,66% | 2.000,00 |
| 17.06.2025 | 1,39 | 1,43 | 1,38 | 1,40 | 0,94% | 23.839,00 |
| 16.06.2025 | 1,48 | 1,62 | 1,37 | 1,38 | -13,25% | 21.000,00 |
| 13.06.2025 | 1,52 | 1,68 | 1,52 | 1,59 | -0,93% | 4.022,00 |
| 12.06.2025 | 1,57 | 1,77 | 1,57 | 1,61 | -7,85% | 90.860,00 |
| 11.06.2025 | 1,46 | 1,83 | 1,46 | 1,75 | 17,11% | 14.120,00 |
| 10.06.2025 | 1,43 | 1,54 | 1,43 | 1,49 | -0,53% | 20.462,00 |
| 09.06.2025 | 1,35 | 1,51 | 1,35 | 1,50 | 4,39% | - |
| 06.06.2025 | 1,38 | 1,48 | 1,38 | 1,44 | 0,14% | - |
| 05.06.2025 | 1,35 | 1,45 | 1,30 | 1,43 | 6,94% | - |
| 04.06.2025 | 1,35 | 1,39 | 1,32 | 1,34 | -0,37% | 22.095,00 |
| 03.06.2025 | 1,26 | 1,37 | 1,26 | 1,35 | 3,22% | 2.700,00 |
| 02.06.2025 | 1,33 | 1,38 | 1,29 | 1,30 | -2,40% | 2.575,00 |
| 30.05.2025 | 1,32 | 1,42 | 1,32 | 1,34 | -3,26% | - |
| 29.05.2025 | 1,32 | 1,47 | 1,32 | 1,38 | -0,93% | 4.000,00 |
| 28.05.2025 | 1,36 | 1,43 | 1,36 | 1,39 | -1,21% | 4.075,00 |
| 27.05.2025 | 1,39 | 1,44 | 1,38 | 1,41 | -0,70% | 250,00 |
| 26.05.2025 | 1,36 | 1,44 | 1,36 | 1,42 | 0,00% | 250,00 |
| 23.05.2025 | 1,38 | 1,42 | 1,34 | 1,42 | 4,41% | 1.904,00 |
| 22.05.2025 | 1,35 | 1,37 | 1,31 | 1,36 | 0,00% | 42.725,00 |
| 21.05.2025 | 1,33 | 1,40 | 1,33 | 1,36 | 0,15% | - |
| 20.05.2025 | 1,33 | 1,49 | 1,32 | 1,36 | -4,57% | 5.030,00 |
| 19.05.2025 | 1,28 | 1,45 | 1,28 | 1,42 | -1,73% | 1.500,00 |
| 16.05.2025 | 1,41 | 1,49 | 1,39 | 1,45 | 0,91% | - |
| 15.05.2025 | 1,40 | 1,56 | 1,40 | 1,44 | -3,04% | - |
| 14.05.2025 | 1,41 | 1,57 | 1,41 | 1,48 | 2,56% | 8.700,00 |
| 13.05.2025 | 1,38 | 1,54 | 1,37 | 1,44 | -2,70% | 6.322,00 |
| 12.05.2025 | 1,39 | 1,53 | 1,39 | 1,48 | 3,85% | - |
| 09.05.2025 | 1,39 | 1,48 | 1,38 | 1,43 | -3,97% | - |
| 08.05.2025 | 1,44 | 1,54 | 1,33 | 1,49 | 2,34% | - |
| 07.05.2025 | 1,43 | 1,48 | 1,41 | 1,45 | 3,20% | 3.500,00 |
| 06.05.2025 | 1,44 | 1,51 | 1,39 | 1,41 | -2,09% | - |
| 05.05.2025 | 1,45 | 1,58 | 1,41 | 1,44 | -3,16% | - |
| 02.05.2025 | 1,49 | 1,53 | 1,43 | 1,49 | -1,66% | 150,00 |
| 30.04.2025 | 1,51 | 1,55 | 1,41 | 1,51 | -1,31% | - |