1,298€
-0,57%
Echtzeit-Aktienkurs PATRIOT BATTERY MET.INC.
Bid:
Ask:
Aktienkurse zur PATRIOT BATTERY MET.INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 1,34 | 1,34 | 1,28 | 1,28 | -2,30% | 2.110,00 |
| 30.05.2025 | 1,29 | 1,31 | 1,29 | 1,31 | -3,69% | - |
| 29.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,21% | - |
| 28.05.2025 | 1,38 | 1,40 | 1,38 | 1,40 | -3,45% | 1.000,00 |
| 27.05.2025 | 1,37 | 1,45 | 1,37 | 1,45 | 8,21% | 250,00 |
| 26.05.2025 | 1,31 | 1,34 | 1,31 | 1,34 | -0,74% | 3.000,00 |
| 23.05.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 2,66% | 750,00 |
| 22.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -3,31% | - |
| 21.05.2025 | 1,32 | 1,36 | 1,32 | 1,36 | -8,42% | - |
| 20.05.2025 | 1,39 | 1,49 | 1,39 | 1,49 | 11,65% | 1.000,00 |
| 19.05.2025 | 1,40 | 1,40 | 1,33 | 1,33 | -5,00% | 4.000,00 |
| 16.05.2025 | 1,40 | 1,47 | 1,40 | 1,40 | -2,44% | 700,00 |
| 15.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -4,97% | 40,00 |
| 14.05.2025 | 1,43 | 1,51 | 1,43 | 1,51 | 3,42% | 10.000,00 |
| 13.05.2025 | 1,40 | 1,53 | 1,40 | 1,46 | 0,00% | 10.300,00 |
| 12.05.2025 | 1,48 | 1,48 | 1,46 | 1,46 | 5,42% | 400,00 |
| 09.05.2025 | 1,37 | 1,47 | 1,37 | 1,39 | -6,42% | 3.550,00 |
| 08.05.2025 | 1,39 | 1,48 | 1,39 | 1,48 | 8,03% | 169,00 |
| 07.05.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -5,19% | - |
| 06.05.2025 | 1,39 | 1,45 | 1,39 | 1,45 | 3,96% | 600,00 |
| 05.05.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -3,14% | 500,00 |
| 02.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -3,37% | - |
| 30.04.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 3,13% | 20,00 |
| 29.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,03% | - |
| 28.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -9,63% | - |
| 25.04.2025 | 1,52 | 1,61 | 1,52 | 1,61 | 2,55% | 800,00 |
| 24.04.2025 | 1,46 | 1,57 | 1,46 | 1,57 | 10,95% | 50,00 |
| 23.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 5,60% | - |
| 22.04.2025 | 1,47 | 1,47 | 1,34 | 1,34 | -8,53% | 5.246,00 |
| 17.04.2025 | 1,41 | 1,49 | 1,40 | 1,47 | 6,55% | 3.876,00 |
| 16.04.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 1,48% | 1.140,00 |
| 15.04.2025 | 1,40 | 1,40 | 1,29 | 1,36 | 7,11% | 400,00 |
| 14.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,69% | - |
| 11.04.2025 | 1,18 | 1,30 | 1,16 | 1,30 | 4,42% | 12.000,00 |
| 10.04.2025 | 1,19 | 1,35 | 1,19 | 1,25 | 14,22% | 1.450,00 |
| 09.04.2025 | 1,07 | 1,13 | 1,07 | 1,09 | -7,23% | 800,00 |
| 08.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -6,00% | - |
| 07.04.2025 | 1,15 | 1,29 | 1,14 | 1,25 | 4,17% | 3.911,00 |
| 04.04.2025 | 1,37 | 1,38 | 1,20 | 1,20 | -11,44% | 10.700,00 |
| 03.04.2025 | 1,46 | 1,58 | 1,36 | 1,36 | -9,36% | 30.100,00 |
| 02.04.2025 | 1,52 | 1,62 | 1,50 | 1,50 | -3,24% | 1.500,00 |
| 01.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -4,92% | - |
| 31.03.2025 | 1,63 | 1,63 | 1,62 | 1,63 | -4,41% | 620,00 |
| 28.03.2025 | 1,75 | 1,75 | 1,70 | 1,70 | 0,00% | 3.000,00 |
| 27.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
| 26.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,87% | - |
| 25.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -4,23% | - |
| 24.03.2025 | 1,79 | 1,91 | 1,79 | 1,89 | 4,42% | 3.300,00 |
| 21.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 20.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -3,43% | - |
| 19.03.2025 | 1,78 | 1,90 | 1,78 | 1,90 | -0,26% | - |
| 18.03.2025 | 1,81 | 1,99 | 1,81 | 1,90 | 5,56% | 5.100,00 |
| 17.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | - |
| 14.03.2025 | 1,68 | 1,75 | 1,68 | 1,75 | 6,06% | 6.000,00 |
| 13.03.2025 | 1,55 | 1,65 | 1,54 | 1,65 | 7,14% | 3.680,00 |
| 12.03.2025 | 1,45 | 1,54 | 1,45 | 1,54 | 4,41% | 3.000,00 |
| 11.03.2025 | 1,46 | 1,48 | 1,46 | 1,48 | -4,22% | 7.000,00 |
| 10.03.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -7,23% | 3.000,00 |
| 07.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -9,54% | - |
| 06.03.2025 | 1,75 | 1,84 | 1,75 | 1,84 | 10,21% | 1.100,00 |
| 05.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -9,26% | - |
| 04.03.2025 | 1,73 | 1,84 | 1,63 | 1,84 | 3,67% | 3.000,00 |
| 03.03.2025 | 1,67 | 1,79 | 1,67 | 1,77 | 4,73% | 3.400,00 |
| 28.02.2025 | 1,61 | 1,69 | 1,61 | 1,69 | -3,43% | 1.000,00 |
| 27.02.2025 | 1,65 | 1,75 | 1,62 | 1,75 | 6,38% | 440,00 |
| 26.02.2025 | 1,60 | 1,65 | 1,60 | 1,65 | -5,73% | - |
| 25.02.2025 | 1,62 | 1,75 | 1,62 | 1,75 | 5,76% | 300,00 |
| 24.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -3,51% | - |
| 21.02.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -6,56% | 1.157,00 |
| 20.02.2025 | 1,75 | 1,83 | 1,75 | 1,83 | 2,23% | 220,00 |
| 19.02.2025 | 1,80 | 1,80 | 1,79 | 1,79 | -2,72% | 100,00 |
| 18.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,79% | - |
| 17.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,92% | 150,00 |
| 14.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,96% | - |
| 13.02.2025 | 1,81 | 1,81 | 1,79 | 1,79 | -1,65% | - |
| 12.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 11.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | 25,00 |
| 10.02.2025 | 1,84 | 1,85 | 1,84 | 1,85 | -1,60% | 100,00 |
| 07.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -4,08% | - |
| 06.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,51% | - |
| 05.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 6,42% | - |
| 04.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 3,89% | - |
| 03.02.2025 | 1,87 | 1,87 | 1,80 | 1,80 | -10,00% | 793,00 |
| 31.01.2025 | 2,03 | 2,10 | 2,00 | 2,00 | 2,56% | 2.500,00 |
| 30.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,99% | - |
| 29.01.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -0,50% | - |
| 28.01.2025 | 2,17 | 2,17 | 2,02 | 2,02 | -8,18% | 2.000,00 |
| 27.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | 1.000,00 |
| 24.01.2025 | 2,24 | 2,32 | 2,24 | 2,32 | 5,45% | 205,00 |
| 23.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -4,76% | 100,00 |
| 22.01.2025 | 2,23 | 2,31 | 2,23 | 2,31 | -2,94% | 100,00 |
| 21.01.2025 | 2,36 | 2,38 | 2,36 | 2,38 | 6,25% | 100,00 |
| 20.01.2025 | 2,28 | 2,38 | 2,24 | 2,24 | -4,27% | 2.592,00 |
| 17.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,88% | 100,00 |
| 16.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | 2.000,00 |
| 15.01.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 2,54% | 1.000,00 |
| 14.01.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 5,83% | 100,00 |
| 13.01.2025 | 2,19 | 2,23 | 2,19 | 2,23 | 0,00% | - |
| 10.01.2025 | 2,22 | 2,23 | 2,22 | 2,23 | -6,69% | 500,00 |
| 09.01.2025 | 2,31 | 2,39 | 2,25 | 2,39 | 0,00% | 1.650,00 |