15,390$
-0,71%
Echtzeit-Aktienkurs Patria Investments Ltd
Bid:
Ask:
Aktienkurse zur Patria Investments Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 15,60 | 15,63 | 15,30 | 15,39 | -0,71% | 803.433,00 |
| 16.12.2025 | 15,69 | 15,73 | 15,29 | 15,50 | -1,59% | 675.743,00 |
| 15.12.2025 | 16,22 | 16,24 | 15,73 | 15,75 | -2,66% | 635.560,00 |
| 12.12.2025 | 16,21 | 16,33 | 15,89 | 16,18 | 0,12% | 577.392,00 |
| 11.12.2025 | 16,18 | 16,47 | 16,12 | 16,16 | 0,44% | 515.857,00 |
| 10.12.2025 | 15,80 | 16,26 | 15,75 | 16,09 | 2,16% | 505.043,00 |
| 09.12.2025 | 15,50 | 15,85 | 15,48 | 15,75 | 1,45% | 411.139,00 |
| 08.12.2025 | 15,31 | 15,57 | 15,23 | 15,53 | 2,00% | 359.618,00 |
| 05.12.2025 | 15,53 | 15,74 | 15,17 | 15,22 | -1,81% | 439.333,00 |
| 04.12.2025 | 15,20 | 15,74 | 15,18 | 15,50 | 1,77% | 515.947,00 |
| 03.12.2025 | 15,17 | 15,41 | 15,14 | 15,23 | 0,40% | 319.761,00 |
| 02.12.2025 | 15,10 | 15,28 | 15,05 | 15,17 | 0,73% | 290.535,00 |
| 01.12.2025 | 14,92 | 15,19 | 14,89 | 15,06 | -0,07% | 661.605,00 |
| 28.11.2025 | 14,79 | 15,10 | 14,74 | 15,07 | 2,24% | 301.821,00 |
| 26.11.2025 | 14,42 | 14,78 | 14,42 | 14,74 | 2,22% | 397.929,00 |
| 25.11.2025 | 14,40 | 14,47 | 14,27 | 14,42 | 0,21% | 358.031,00 |
| 24.11.2025 | 14,36 | 14,49 | 14,27 | 14,39 | -0,21% | 568.805,00 |
| 20.11.2025 | 14,93 | 15,02 | 14,36 | 14,42 | -2,24% | 303.535,00 |
| 19.11.2025 | 14,75 | 14,86 | 14,59 | 14,75 | -0,14% | 380.750,00 |
| 18.11.2025 | 14,39 | 14,91 | 14,33 | 14,77 | 1,79% | 573.844,00 |
| 17.11.2025 | 14,67 | 14,76 | 14,38 | 14,51 | -2,49% | 327.169,00 |
| 13.11.2025 | 15,06 | 15,17 | 14,78 | 14,88 | -1,72% | 446.895,00 |
| 12.11.2025 | 15,10 | 15,25 | 15,01 | 15,14 | 0,20% | 354.851,00 |
| 11.11.2025 | 14,82 | 15,19 | 14,82 | 15,11 | 2,03% | 236.669,00 |
| 10.11.2025 | 14,90 | 14,97 | 14,67 | 14,81 | -0,07% | 332.073,00 |
| 07.11.2025 | 14,95 | 14,95 | 14,59 | 14,82 | -1,00% | 293.696,00 |
| 06.11.2025 | 15,26 | 15,52 | 14,95 | 14,97 | -1,51% | 458.307,00 |
| 05.11.2025 | 15,07 | 15,23 | 14,50 | 15,20 | 1,27% | 1.281.642,00 |
| 04.11.2025 | 15,45 | 16,23 | 15,01 | 15,01 | 3,09% | 1.902.071,00 |
| 03.11.2025 | 14,64 | 14,75 | 14,48 | 14,56 | -0,07% | 390.282,00 |
| 31.10.2025 | 14,44 | 14,58 | 14,37 | 14,57 | 0,55% | 707.186,00 |
| 30.10.2025 | 14,52 | 14,63 | 14,39 | 14,49 | -0,55% | 434.878,00 |
| 29.10.2025 | 14,92 | 15,03 | 14,51 | 14,57 | -2,41% | 326.512,00 |
| 28.10.2025 | 14,89 | 15,09 | 14,88 | 14,93 | 0,13% | 367.865,00 |
| 27.10.2025 | 14,85 | 15,16 | 14,84 | 14,91 | 1,22% | 424.830,00 |
| 24.10.2025 | 14,77 | 14,80 | 14,56 | 14,73 | 0,96% | 344.987,00 |
| 23.10.2025 | 14,66 | 14,75 | 14,51 | 14,59 | -0,48% | 287.505,00 |
| 22.10.2025 | 14,72 | 14,73 | 14,51 | 14,66 | -0,48% | 289.305,00 |
| 21.10.2025 | 14,75 | 14,78 | 14,61 | 14,73 | 0,00% | 250.348,00 |
| 20.10.2025 | 14,62 | 14,77 | 14,55 | 14,73 | 1,73% | 233.510,00 |
| 17.10.2025 | 14,33 | 14,51 | 14,27 | 14,48 | 0,98% | 293.552,00 |
| 16.10.2025 | 14,63 | 14,73 | 14,28 | 14,34 | -2,05% | 382.091,00 |
| 15.10.2025 | 14,53 | 14,81 | 14,49 | 14,64 | 1,60% | 471.296,00 |
| 14.10.2025 | 14,01 | 14,56 | 13,96 | 14,41 | 1,34% | 497.760,00 |
| 13.10.2025 | 14,04 | 14,27 | 13,90 | 14,22 | 3,08% | 334.554,00 |
| 10.10.2025 | 13,97 | 14,09 | 13,61 | 13,80 | -1,60% | 337.521,00 |
| 09.10.2025 | 14,11 | 14,16 | 13,89 | 14,02 | -0,64% | 216.659,00 |
| 08.10.2025 | 14,02 | 14,18 | 13,84 | 14,11 | 0,64% | 362.263,00 |
| 07.10.2025 | 14,29 | 14,31 | 13,77 | 14,02 | -1,61% | 490.680,00 |
| 06.10.2025 | 14,32 | 14,38 | 14,14 | 14,25 | 0,28% | 382.059,00 |
| 02.10.2025 | 14,30 | 14,30 | 14,07 | 14,21 | -0,46% | 414.587,00 |
| 01.10.2025 | 14,44 | 14,52 | 14,20 | 14,28 | -2,23% | 397.543,00 |
| 30.09.2025 | 14,71 | 14,97 | 14,33 | 14,60 | -1,18% | 762.463,00 |
| 29.09.2025 | 14,70 | 14,81 | 14,58 | 14,78 | 1,55% | 506.681,00 |
| 26.09.2025 | 14,79 | 14,94 | 14,52 | 14,55 | -1,62% | 657.312,00 |
| 25.09.2025 | 14,63 | 14,86 | 14,60 | 14,79 | 0,14% | 804.411,00 |
| 24.09.2025 | 15,27 | 15,36 | 14,76 | 14,77 | -3,34% | 602.539,00 |
| 23.09.2025 | 15,12 | 15,54 | 15,12 | 15,28 | 0,99% | 684.768,00 |
| 22.09.2025 | 14,86 | 15,17 | 14,84 | 15,13 | 1,20% | 567.408,00 |
| 19.09.2025 | 15,24 | 15,28 | 14,93 | 14,95 | -1,97% | 1.230.029,00 |
| 18.09.2025 | 15,11 | 15,40 | 15,07 | 15,25 | 2,01% | 679.608,00 |
| 17.09.2025 | 14,82 | 15,12 | 14,78 | 14,95 | 1,29% | 618.134,00 |
| 16.09.2025 | 14,83 | 14,93 | 14,75 | 14,76 | -0,47% | 436.102,00 |
| 15.09.2025 | 14,58 | 14,86 | 14,55 | 14,83 | 2,49% | 302.828,00 |
| 12.09.2025 | 14,47 | 14,51 | 14,37 | 14,47 | -0,14% | 430.314,00 |
| 11.09.2025 | 14,28 | 14,58 | 14,26 | 14,49 | 2,11% | 534.465,00 |
| 10.09.2025 | 14,01 | 14,36 | 14,01 | 14,19 | 1,00% | 519.931,00 |
| 09.09.2025 | 14,01 | 14,24 | 13,99 | 14,05 | 0,07% | 631.559,00 |
| 08.09.2025 | 13,91 | 14,09 | 13,85 | 14,04 | 1,37% | 590.604,00 |
| 05.09.2025 | 13,95 | 14,14 | 13,65 | 13,85 | 0,00% | 626.593,00 |
| 04.09.2025 | 13,68 | 13,88 | 13,65 | 13,85 | 1,43% | 388.650,00 |
| 03.09.2025 | 13,54 | 14,05 | 13,51 | 13,66 | 0,37% | 769.061,00 |
| 02.09.2025 | 13,43 | 13,61 | 13,30 | 13,61 | 0,48% | 799.500,00 |
| 29.08.2025 | 13,52 | 13,56 | 13,39 | 13,54 | 0,52% | 667.155,00 |
| 28.08.2025 | 13,51 | 13,67 | 13,43 | 13,47 | 0,37% | 615.534,00 |
| 27.08.2025 | 13,24 | 13,43 | 13,24 | 13,42 | 1,05% | 594.998,00 |
| 26.08.2025 | 13,26 | 13,34 | 13,19 | 13,28 | -0,08% | 647.613,00 |
| 25.08.2025 | 13,40 | 13,49 | 13,28 | 13,29 | -0,97% | 474.256,00 |
| 22.08.2025 | 13,23 | 13,58 | 13,19 | 13,42 | 1,59% | 621.846,00 |
| 21.08.2025 | 13,03 | 13,21 | 12,91 | 13,21 | 0,84% | 414.526,00 |
| 20.08.2025 | 13,13 | 13,25 | 12,95 | 13,10 | -0,08% | 518.032,00 |
| 19.08.2025 | 13,55 | 13,60 | 13,05 | 13,11 | -3,46% | 476.335,00 |
| 18.08.2025 | 13,78 | 13,78 | 13,46 | 13,58 | -1,31% | 230.621,00 |
| 15.08.2025 | 13,72 | 13,77 | 13,54 | 13,76 | -0,15% | 587.295,00 |
| 14.08.2025 | 13,77 | 13,89 | 13,69 | 13,78 | -0,97% | 230.582,00 |
| 13.08.2025 | 13,97 | 14,01 | 13,85 | 13,92 | 0,40% | 260.360,00 |
| 12.08.2025 | 13,56 | 14,03 | 13,55 | 13,86 | 2,74% | 445.826,00 |
| 11.08.2025 | 13,68 | 13,75 | 13,45 | 13,49 | -1,17% | 389.236,00 |
| 08.08.2025 | 13,82 | 13,87 | 13,62 | 13,65 | -0,94% | 261.253,00 |
| 07.08.2025 | 13,80 | 13,95 | 13,73 | 13,78 | 0,15% | 303.162,00 |
| 06.08.2025 | 13,86 | 13,91 | 13,73 | 13,76 | -0,58% | 381.092,00 |
| 05.08.2025 | 13,80 | 13,85 | 13,52 | 13,84 | 0,29% | 572.260,00 |
| 04.08.2025 | 13,54 | 13,93 | 13,53 | 13,80 | 3,45% | 538.742,00 |
| 01.08.2025 | 12,76 | 13,52 | 12,68 | 13,34 | -4,30% | 1.281.947,00 |
| 31.07.2025 | 14,10 | 14,26 | 13,92 | 13,94 | -1,20% | 562.576,00 |
| 30.07.2025 | 14,04 | 14,20 | 13,95 | 14,11 | 0,36% | 572.773,00 |
| 29.07.2025 | 13,80 | 14,11 | 13,75 | 14,06 | 2,55% | 546.626,00 |
| 28.07.2025 | 13,72 | 13,79 | 13,64 | 13,71 | 0,07% | 477.353,00 |
| 25.07.2025 | 13,54 | 13,71 | 13,46 | 13,70 | 1,26% | 300.839,00 |
| 24.07.2025 | 13,66 | 13,70 | 13,52 | 13,53 | -1,02% | 319.044,00 |