1,543€
0,52%
Echtzeit-Aktienkurs Patriot Battery Metals Inc.
Bid:
Ask:
Aktienkurse zur Patriot Battery Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -5,34% | - |
| 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 |
| 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 |