10,980$
2,81%
Echtzeit-Aktienkurs Patria Investments Limited
Bid:
Ask:
Aktienkurse zur Patria Investments Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 10,77 | 11,01 | 10,64 | 10,98 | 2,81% | 1.513.813,00 |
| 29.07.2026 | 11,03 | 11,04 | 10,65 | 10,68 | -3,78% | 1.410.040,00 |
| 28.07.2026 | 11,06 | 11,13 | 10,94 | 11,10 | 0,36% | 1.157.765,00 |
| 27.07.2026 | 10,91 | 11,12 | 10,91 | 11,06 | 2,45% | 807.677,00 |
| 24.07.2026 | 10,86 | 10,90 | 10,71 | 10,80 | 0,05% | 1.480.815,00 |
| 23.07.2026 | 10,83 | 10,94 | 10,71 | 10,79 | -1,19% | 1.031.667,00 |
| 22.07.2026 | 11,15 | 11,21 | 10,92 | 10,92 | -2,02% | 887.171,00 |
| 21.07.2026 | 11,00 | 11,29 | 10,96 | 11,15 | 0,59% | 661.029,00 |
| 20.07.2026 | 11,06 | 11,12 | 10,89 | 11,08 | 0,64% | 790.483,00 |
| 17.07.2026 | 10,92 | 11,08 | 10,87 | 11,01 | -0,86% | 744.090,00 |
| 16.07.2026 | 11,19 | 11,22 | 11,07 | 11,11 | -0,40% | 589.012,00 |
| 15.07.2026 | 11,20 | 11,34 | 11,12 | 11,15 | 0,45% | 815.071,00 |
| 14.07.2026 | 10,95 | 11,15 | 10,90 | 11,10 | 1,79% | 579.354,00 |
| 13.07.2026 | 11,10 | 11,23 | 10,85 | 10,91 | -1,13% | 571.200,00 |
| 10.07.2026 | 11,11 | 11,28 | 11,03 | 11,03 | -0,18% | 568.055,00 |
| 09.07.2026 | 11,02 | 11,22 | 10,96 | 11,05 | 0,45% | 852.477,00 |
| 08.07.2026 | 11,03 | 11,03 | 10,92 | 11,00 | -0,59% | 658.333,00 |
| 07.07.2026 | 11,24 | 11,38 | 11,06 | 11,07 | -0,76% | 473.071,00 |
| 06.07.2026 | 11,11 | 11,36 | 11,11 | 11,15 | 0,45% | 654.127,00 |
| 02.07.2026 | 11,12 | 11,26 | 11,05 | 11,10 | 0,82% | 722.412,00 |
| 01.07.2026 | 11,03 | 11,24 | 10,99 | 11,01 | 0,18% | 701.866,00 |
| 30.06.2026 | 10,79 | 11,01 | 10,77 | 10,99 | 2,14% | 778.989,00 |
| 29.06.2026 | 11,06 | 11,10 | 10,56 | 10,76 | -2,00% | 1.221.537,00 |
| 26.06.2026 | 10,87 | 11,11 | 10,85 | 10,98 | 0,92% | 1.619.478,00 |
| 25.06.2026 | 10,88 | 11,00 | 10,75 | 10,88 | 1,02% | 919.309,00 |
| 24.06.2026 | 11,03 | 11,13 | 10,72 | 10,77 | -2,36% | 899.861,00 |
| 23.06.2026 | 11,13 | 11,27 | 10,93 | 11,03 | -1,61% | 963.401,00 |
| 22.06.2026 | 11,30 | 11,48 | 11,18 | 11,21 | -1,41% | 1.102.383,00 |
| 18.06.2026 | 11,64 | 11,70 | 11,30 | 11,37 | -1,69% | 1.437.534,00 |
| 17.06.2026 | 11,62 | 12,06 | 11,55 | 11,57 | -0,47% | 761.251,00 |
| 16.06.2026 | 11,63 | 11,78 | 11,58 | 11,62 | 0,35% | 567.881,00 |
| 15.06.2026 | 11,74 | 11,95 | 11,56 | 11,58 | 0,22% | 493.330,00 |
| 12.06.2026 | 11,53 | 11,81 | 11,52 | 11,56 | 0,48% | 642.689,00 |
| 11.06.2026 | 11,25 | 11,52 | 11,16 | 11,50 | 2,50% | 468.094,00 |
| 10.06.2026 | 11,47 | 11,70 | 11,21 | 11,22 | -2,18% | 554.091,00 |
| 09.06.2026 | 11,40 | 11,67 | 11,40 | 11,47 | 0,70% | 989.007,00 |
| 08.06.2026 | 11,53 | 11,53 | 11,30 | 11,39 | 2,24% | 1.116.432,00 |
| 05.06.2026 | 11,41 | 11,53 | 11,05 | 11,14 | -3,13% | 753.320,00 |
| 04.06.2026 | 11,42 | 11,54 | 11,33 | 11,50 | 2,86% | 624.226,00 |
| 03.06.2026 | 11,37 | 11,37 | 11,02 | 11,18 | -3,79% | 1.357.626,00 |
| 02.06.2026 | 11,83 | 11,83 | 11,55 | 11,62 | -0,21% | 1.193.195,00 |
| 01.06.2026 | 11,58 | 11,76 | 11,45 | 11,65 | 0,47% | 1.200.896,00 |
| 29.05.2026 | 11,56 | 11,65 | 11,33 | 11,59 | 1,49% | 1.834.720,00 |
| 28.05.2026 | 11,41 | 11,56 | 11,27 | 11,42 | -0,35% | 514.335,00 |
| 27.05.2026 | 11,29 | 11,53 | 11,15 | 11,46 | 1,51% | 540.812,00 |
| 26.05.2026 | 11,31 | 11,38 | 11,22 | 11,29 | 2,45% | 1.064.554,00 |
| 22.05.2026 | 11,17 | 11,24 | 11,01 | 11,02 | -1,34% | 540.115,00 |
| 21.05.2026 | 11,00 | 11,32 | 10,94 | 11,17 | 0,54% | 706.152,00 |
| 20.05.2026 | 10,93 | 11,22 | 10,72 | 11,11 | 1,74% | 868.287,00 |
| 19.05.2026 | 11,18 | 11,20 | 10,91 | 10,92 | -2,02% | 770.130,00 |
| 18.05.2026 | 11,19 | 11,32 | 11,11 | 11,15 | -1,81% | 558.039,00 |
| 15.05.2026 | 11,42 | 11,49 | 11,12 | 11,35 | -1,76% | 1.146.123,00 |
| 14.05.2026 | 11,32 | 11,99 | 11,30 | 11,55 | 2,33% | 902.373,00 |
| 13.05.2026 | 11,50 | 11,56 | 11,26 | 11,29 | -2,25% | 1.139.062,00 |
| 12.05.2026 | 11,71 | 11,71 | 11,37 | 11,55 | -1,70% | 1.129.337,00 |
| 11.05.2026 | 12,26 | 12,26 | 11,73 | 11,75 | -5,05% | 1.666.946,00 |
| 08.05.2026 | 12,10 | 12,46 | 12,07 | 12,38 | 2,78% | 1.956.104,00 |
| 07.05.2026 | 12,55 | 12,64 | 11,75 | 12,04 | -6,81% | 2.269.679,00 |
| 06.05.2026 | 13,01 | 13,15 | 12,84 | 12,92 | -0,23% | 1.645.961,00 |
| 05.05.2026 | 12,71 | 12,97 | 12,63 | 12,95 | 2,13% | 540.031,00 |
| 04.05.2026 | 12,68 | 12,92 | 12,63 | 12,68 | -0,08% | 598.603,00 |
| 01.05.2026 | 13,00 | 13,00 | 12,67 | 12,69 | -1,63% | 458.233,00 |
| 30.04.2026 | 12,48 | 12,92 | 12,33 | 12,90 | 3,37% | 681.343,00 |
| 29.04.2026 | 12,63 | 12,67 | 12,40 | 12,48 | -1,19% | 654.857,00 |
| 28.04.2026 | 12,73 | 12,85 | 12,53 | 12,63 | -0,63% | 632.802,00 |
| 27.04.2026 | 13,04 | 13,25 | 12,67 | 12,71 | -2,90% | 749.926,00 |
| 24.04.2026 | 12,81 | 13,16 | 12,81 | 13,09 | 1,55% | 566.763,00 |
| 23.04.2026 | 13,10 | 13,10 | 12,76 | 12,89 | -1,75% | 888.157,00 |
| 22.04.2026 | 13,31 | 13,38 | 13,03 | 13,12 | -0,76% | 850.636,00 |
| 21.04.2026 | 13,31 | 13,55 | 13,20 | 13,22 | -0,68% | 797.286,00 |
| 20.04.2026 | 13,35 | 13,48 | 13,21 | 13,31 | -0,37% | 528.075,00 |
| 17.04.2026 | 13,31 | 13,49 | 13,24 | 13,36 | 2,06% | 909.390,00 |
| 16.04.2026 | 12,95 | 13,19 | 12,92 | 13,09 | 1,47% | 703.052,00 |
| 15.04.2026 | 12,43 | 12,98 | 12,43 | 12,90 | 4,03% | 1.197.633,00 |
| 14.04.2026 | 12,47 | 12,66 | 12,39 | 12,40 | -0,48% | 597.594,00 |
| 13.04.2026 | 12,22 | 12,51 | 12,15 | 12,46 | 1,22% | 590.036,00 |
| 10.04.2026 | 12,47 | 12,56 | 12,24 | 12,31 | -1,12% | 683.365,00 |
| 09.04.2026 | 12,22 | 12,53 | 12,18 | 12,45 | 0,40% | 582.311,00 |
| 08.04.2026 | 12,98 | 13,07 | 12,18 | 12,40 | 0,77% | 1.131.401,00 |
| 07.04.2026 | 12,47 | 12,58 | 12,30 | 12,31 | -2,42% | 861.373,00 |
| 06.04.2026 | 12,62 | 12,73 | 12,46 | 12,61 | -0,39% | 1.119.559,00 |
| 02.04.2026 | 12,45 | 12,92 | 12,44 | 12,66 | 0,16% | 1.007.549,00 |
| 01.04.2026 | 12,71 | 12,87 | 12,48 | 12,64 | 0,20% | 1.298.682,00 |
| 31.03.2026 | 12,39 | 12,66 | 12,12 | 12,62 | 4,95% | 1.661.396,00 |
| 30.03.2026 | 11,70 | 12,05 | 11,70 | 12,02 | 3,75% | 1.493.012,00 |
| 27.03.2026 | 11,64 | 11,74 | 11,31 | 11,59 | 0,65% | 977.376,00 |
| 26.03.2026 | 11,40 | 11,57 | 11,28 | 11,51 | -0,35% | 774.238,00 |
| 25.03.2026 | 11,58 | 11,76 | 11,50 | 11,55 | 1,58% | 667.657,00 |
| 24.03.2026 | 11,20 | 11,38 | 11,20 | 11,37 | -1,13% | 532.532,00 |
| 23.03.2026 | 11,49 | 11,69 | 11,30 | 11,50 | 2,68% | 606.510,00 |
| 20.03.2026 | 11,46 | 11,49 | 11,05 | 11,20 | -2,52% | 945.650,00 |
| 19.03.2026 | 11,14 | 11,50 | 11,06 | 11,49 | 1,77% | 765.968,00 |
| 18.03.2026 | 11,25 | 11,46 | 11,20 | 11,29 | -0,70% | 624.209,00 |
| 17.03.2026 | 11,50 | 11,69 | 11,32 | 11,37 | -0,18% | 722.581,00 |
| 16.03.2026 | 11,39 | 11,51 | 11,22 | 11,39 | 1,42% | 672.483,00 |
| 13.03.2026 | 11,63 | 11,76 | 11,19 | 11,23 | -2,85% | 811.051,00 |
| 12.03.2026 | 11,71 | 11,72 | 11,32 | 11,56 | -3,34% | 1.189.381,00 |
| 11.03.2026 | 11,76 | 11,96 | 11,70 | 11,96 | 1,06% | 1.351.751,00 |
| 10.03.2026 | 11,79 | 12,00 | 11,64 | 11,84 | 0,34% | 959.332,00 |
| 09.03.2026 | 11,56 | 11,84 | 11,40 | 11,80 | -1,46% | 1.215.165,00 |