2,555€
-5,37%
Echtzeit-Aktienkurs Patriot Battery Metals Inc.
Bid:
Ask:
Aktienkurse zur Patriot Battery Metals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,58 | 2,61 | 2,58 | 2,61 | -3,33% | 1.100,00 |
| 14.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -3,57% | - |
| 13.08.2025 | 2,65 | 2,80 | 2,65 | 2,80 | 2,56% | 1.100,00 |
| 12.08.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -2,15% | - |
| 11.08.2025 | 2,80 | 2,83 | 2,73 | 2,79 | 5,68% | 7.580,00 |
| 08.08.2025 | 2,44 | 2,64 | 2,44 | 2,64 | 8,20% | 210,00 |
| 07.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 06.08.2025 | 2,36 | 2,45 | 2,34 | 2,44 | -0,41% | 1.120,00 |
| 05.08.2025 | 2,38 | 2,45 | 2,38 | 2,45 | 4,70% | 335,00 |
| 04.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,08% | - |
| 01.08.2025 | 2,37 | 2,46 | 2,27 | 2,27 | -8,84% | 20.700,00 |
| 31.07.2025 | 2,38 | 2,49 | 2,38 | 2,49 | 2,47% | 7.000,00 |
| 30.07.2025 | 2,57 | 2,61 | 2,43 | 2,43 | -7,25% | 3.200,00 |
| 29.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 28.07.2025 | 2,61 | 2,62 | 2,61 | 2,62 | -6,76% | 3.320,00 |
| 25.07.2025 | 2,73 | 2,81 | 2,73 | 2,81 | 1,08% | 1.200,00 |
| 24.07.2025 | 2,62 | 2,78 | 2,62 | 2,78 | 4,91% | 9.625,00 |
| 23.07.2025 | 2,79 | 2,86 | 2,60 | 2,65 | -5,02% | 6.450,00 |
| 22.07.2025 | 2,77 | 2,92 | 2,56 | 2,79 | 12,05% | 7.945,00 |
| 21.07.2025 | 2,40 | 2,60 | 2,40 | 2,49 | 15,28% | 16.390,00 |
| 18.07.2025 | 2,08 | 2,16 | 2,08 | 2,16 | 13,98% | 1.100,00 |
| 17.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,82% | - |
| 16.07.2025 | 1,90 | 2,04 | 1,90 | 1,95 | 0,52% | 4.350,00 |
| 15.07.2025 | 2,05 | 2,05 | 1,94 | 1,94 | -3,00% | 17.690,00 |
| 14.07.2025 | 1,91 | 2,04 | 1,91 | 2,00 | 5,26% | 4.000,00 |
| 11.07.2025 | 1,83 | 1,90 | 1,83 | 1,90 | 2,70% | 3.330,00 |
| 10.07.2025 | 1,73 | 1,85 | 1,72 | 1,85 | 1,37% | 12.639,00 |
| 09.07.2025 | 1,66 | 1,83 | 1,66 | 1,83 | 12,31% | 900,00 |
| 08.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,52% | - |
| 07.07.2025 | 1,75 | 1,75 | 1,65 | 1,65 | -2,94% | 2.900,00 |
| 04.07.2025 | 1,62 | 1,70 | 1,62 | 1,70 | -6,59% | 2.200,00 |
| 03.07.2025 | 1,61 | 1,82 | 1,61 | 1,82 | 13,04% | 3.550,00 |
| 02.07.2025 | 1,50 | 1,61 | 1,50 | 1,61 | 3,54% | 8.650,00 |
| 01.07.2025 | 1,50 | 1,56 | 1,50 | 1,56 | 1,30% | 4.000,00 |
| 30.06.2025 | 1,55 | 1,58 | 1,51 | 1,54 | 2,33% | 16.100,00 |
| 27.06.2025 | 1,39 | 1,50 | 1,39 | 1,50 | 6,38% | 7.600,00 |
| 26.06.2025 | 1,25 | 1,41 | 1,25 | 1,41 | 8,46% | 14.250,00 |
| 25.06.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 2,36% | 2.078,00 |
| 24.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 23.06.2025 | 1,18 | 1,29 | 1,18 | 1,29 | -1,15% | 9.000,00 |
| 20.06.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 2,76% | 615,00 |
| 19.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -5,22% | - |
| 18.06.2025 | 1,37 | 1,37 | 1,34 | 1,34 | -3,60% | 6.000,00 |
| 17.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -5,44% | 3.000,00 |
| 16.06.2025 | 1,49 | 1,52 | 1,47 | 1,47 | -5,16% | 3.800,00 |
| 13.06.2025 | 1,52 | 1,62 | 1,52 | 1,55 | -3,43% | 3.000,00 |
| 12.06.2025 | 1,57 | 1,62 | 1,57 | 1,61 | -9,58% | 3.000,00 |
| 11.06.2025 | 1,44 | 1,78 | 1,44 | 1,78 | 25,44% | 7.600,00 |
| 10.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | - |
| 09.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | - |
| 06.06.2025 | 1,36 | 1,46 | 1,36 | 1,36 | 1,49% | 3.800,00 |
| 05.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,11% | - |
| 04.06.2025 | 1,33 | 1,40 | 1,33 | 1,36 | 0,37% | 7.950,00 |
| 03.06.2025 | 1,34 | 1,35 | 1,25 | 1,35 | 5,88% | 600,00 |
| 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% | - |