1,280€
-9,22%
Echtzeit-Aktienkurs Patriot Battery Metals Inc.
Bid:
Ask:
Aktienkurse zur Patriot Battery Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.04.2025 | 1,51 | 1,54 | 1,46 | 1,53 | 2,14% | 1.300,00 |
| 28.04.2025 | 1,48 | 1,55 | 1,45 | 1,50 | -4,77% | 7.783,00 |
| 25.04.2025 | 1,57 | 1,64 | 1,50 | 1,57 | -1,07% | 5.060,00 |
| 24.04.2025 | 1,56 | 1,62 | 1,51 | 1,59 | 7,94% | - |
| 23.04.2025 | 1,48 | 1,56 | 1,43 | 1,47 | 5,97% | 14.320,00 |
| 22.04.2025 | 1,32 | 1,42 | 1,32 | 1,39 | -1,42% | 141,00 |
| 17.04.2025 | 1,39 | 1,44 | 1,38 | 1,41 | 3,30% | - |
| 16.04.2025 | 1,33 | 1,46 | 1,33 | 1,37 | -1,09% | 6.500,00 |
| 15.04.2025 | 1,31 | 1,44 | 1,31 | 1,38 | 1,47% | 900,00 |
| 14.04.2025 | 1,29 | 1,40 | 1,29 | 1,36 | 0,74% | 8.914,00 |
| 11.04.2025 | 1,20 | 1,73 | 1,19 | 1,35 | 12,97% | 6.600,00 |
| 10.04.2025 | 1,23 | 1,37 | 1,18 | 1,20 | -8,29% | 20.320,00 |
| 09.04.2025 | 1,09 | 1,33 | 1,04 | 1,30 | 12,52% | 3.200,00 |
| 08.04.2025 | 1,21 | 1,45 | 1,15 | 1,16 | -4,53% | 10.600,00 |
| 07.04.2025 | 1,12 | 1,34 | 1,12 | 1,21 | -5,60% | - |
| 04.04.2025 | 1,35 | 1,39 | 1,21 | 1,29 | -9,82% | 2.084,00 |
| 03.04.2025 | 1,51 | 1,57 | 1,39 | 1,43 | -6,86% | 7.211,00 |
| 02.04.2025 | 1,54 | 1,61 | 1,52 | 1,53 | -6,13% | - |
| 01.04.2025 | 1,54 | 1,64 | 1,54 | 1,63 | 0,31% | - |
| 31.03.2025 | 1,61 | 1,75 | 1,58 | 1,63 | -4,97% | - |
| 28.03.2025 | 1,68 | 1,81 | 1,67 | 1,71 | -2,84% | 5.035,00 |
| 27.03.2025 | 1,75 | 1,79 | 1,72 | 1,76 | -1,95% | 1.100,00 |
| 26.03.2025 | 1,73 | 1,88 | 1,73 | 1,80 | -4,16% | - |
| 25.03.2025 | 1,80 | 1,95 | 1,77 | 1,87 | -1,32% | 52,00 |
| 24.03.2025 | 1,79 | 1,92 | 1,75 | 1,90 | 4,57% | 4.650,00 |
| 21.03.2025 | 1,79 | 1,88 | 1,74 | 1,82 | -4,57% | - |
| 20.03.2025 | 1,91 | 2,03 | 1,83 | 1,90 | -1,35% | - |
| 19.03.2025 | 1,82 | 2,00 | 1,77 | 1,93 | 3,77% | 5.500,00 |
| 18.03.2025 | 1,80 | 1,93 | 1,78 | 1,86 | -1,59% | 500,00 |
| 17.03.2025 | 1,77 | 1,97 | 1,77 | 1,89 | 3,45% | 520,00 |
| 14.03.2025 | 1,73 | 1,85 | 1,62 | 1,83 | 12,45% | 40,00 |
| 13.03.2025 | 1,57 | 1,66 | 1,54 | 1,62 | 4,04% | 2.125,00 |
| 12.03.2025 | 1,53 | 1,61 | 1,52 | 1,56 | 0,45% | 900,00 |
| 11.03.2025 | 1,52 | 1,56 | 1,50 | 1,55 | 1,50% | 1.400,00 |
| 10.03.2025 | 1,55 | 1,76 | 1,50 | 1,53 | -9,36% | 8.200,00 |
| 07.03.2025 | 1,66 | 1,78 | 1,60 | 1,69 | -2,31% | 21.700,00 |
| 06.03.2025 | 1,78 | 1,83 | 1,67 | 1,73 | -2,81% | 1.800,00 |
| 05.03.2025 | 1,61 | 1,79 | 1,61 | 1,78 | 5,96% | 4.416,00 |
| 04.03.2025 | 1,66 | 1,93 | 1,64 | 1,68 | -0,71% | 8.227,00 |
| 03.03.2025 | 1,69 | 1,82 | 1,65 | 1,69 | 4,45% | 3.319,00 |
| 28.02.2025 | 1,61 | 1,83 | 1,58 | 1,62 | -3,00% | 400,00 |
| 27.02.2025 | 1,65 | 1,79 | 1,65 | 1,67 | -0,60% | - |
| 26.02.2025 | 1,54 | 1,77 | 1,54 | 1,68 | 0,30% | - |
| 25.02.2025 | 1,63 | 1,70 | 1,62 | 1,67 | 1,09% | - |
| 24.02.2025 | 1,66 | 1,75 | 1,66 | 1,66 | -2,93% | - |
| 21.02.2025 | 1,71 | 1,79 | 1,69 | 1,71 | -4,05% | 3.000,00 |
| 20.02.2025 | 1,71 | 1,81 | 1,71 | 1,78 | -1,44% | 700,00 |
| 19.02.2025 | 1,80 | 1,87 | 1,77 | 1,80 | -1,64% | 2.000,00 |
| 18.02.2025 | 1,83 | 1,88 | 1,82 | 1,83 | -1,08% | 4.836,00 |
| 17.02.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 1,09% | 500,00 |
| 14.02.2025 | 1,83 | 2,00 | 1,81 | 1,83 | -4,43% | - |
| 13.02.2025 | 1,89 | 1,93 | 1,83 | 1,92 | 3,40% | - |
| 12.02.2025 | 1,82 | 1,96 | 1,81 | 1,86 | -1,75% | 500,00 |
| 11.02.2025 | 1,88 | 1,95 | 1,80 | 1,89 | 0,69% | - |
| 10.02.2025 | 1,88 | 1,97 | 1,84 | 1,88 | -3,10% | 15.500,00 |
| 07.02.2025 | 1,93 | 1,99 | 1,91 | 1,94 | -1,02% | - |
| 06.02.2025 | 1,99 | 2,20 | 1,89 | 1,96 | -2,74% | - |
| 05.02.2025 | 1,96 | 2,07 | 1,96 | 2,01 | -1,47% | 1.000,00 |
| 04.02.2025 | 1,94 | 2,06 | 1,92 | 2,04 | 6,81% | - |
| 03.02.2025 | 1,88 | 2,00 | 1,86 | 1,91 | -4,50% | 1.730,00 |
| 31.01.2025 | 1,95 | 2,17 | 1,95 | 2,00 | -3,38% | - |
| 30.01.2025 | 1,90 | 2,14 | 1,90 | 2,07 | 1,22% | 2.000,00 |
| 29.01.2025 | 2,00 | 2,07 | 1,97 | 2,05 | -1,21% | 330,00 |
| 28.01.2025 | 2,06 | 2,23 | 2,03 | 2,07 | -7,38% | 1.367,00 |
| 27.01.2025 | 2,12 | 2,36 | 2,12 | 2,24 | -1,11% | 90,00 |
| 24.01.2025 | 2,23 | 2,32 | 2,20 | 2,26 | -1,95% | - |
| 23.01.2025 | 2,13 | 2,35 | 2,13 | 2,31 | 2,44% | 500,00 |
| 22.01.2025 | 2,24 | 2,48 | 2,23 | 2,25 | -1,53% | - |
| 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 |