14,315$
0,95%
Echtzeit-Aktienkurs Patria Investments Ltd
Bid:
Ask:
Aktienkurse zur Patria Investments Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 14,23 | 14,38 | 14,16 | 14,32 | 0,95% | 380.543,00 |
| 01.07.2025 | 14,07 | 14,34 | 13,99 | 14,18 | 0,85% | 564.518,00 |
| 30.06.2025 | 13,84 | 14,11 | 13,80 | 14,06 | 2,55% | 569.574,00 |
| 27.06.2025 | 13,76 | 14,02 | 13,71 | 13,71 | -0,44% | 1.046.392,00 |
| 26.06.2025 | 13,72 | 13,84 | 13,63 | 13,77 | 1,03% | 360.549,00 |
| 25.06.2025 | 13,87 | 13,87 | 13,60 | 13,63 | -1,16% | 374.512,00 |
| 24.06.2025 | 13,80 | 13,95 | 13,74 | 13,79 | 0,80% | 397.300,00 |
| 23.06.2025 | 13,90 | 13,91 | 13,52 | 13,68 | -1,37% | 339.211,00 |
| 20.06.2025 | 14,08 | 14,12 | 13,81 | 13,87 | -0,93% | 764.445,00 |
| 18.06.2025 | 13,74 | 14,03 | 13,72 | 14,00 | 1,82% | 815.749,00 |
| 17.06.2025 | 13,94 | 13,97 | 13,65 | 13,75 | -1,65% | 425.023,00 |
| 16.06.2025 | 13,76 | 14,02 | 13,73 | 13,98 | 2,72% | 494.488,00 |
| 13.06.2025 | 13,69 | 13,80 | 13,54 | 13,61 | -1,59% | 613.356,00 |
| 12.06.2025 | 13,59 | 13,89 | 13,53 | 13,83 | -0,93% | 640.744,00 |
| 11.06.2025 | 13,66 | 13,97 | 13,66 | 13,96 | 2,12% | 485.247,00 |
| 10.06.2025 | 13,57 | 13,72 | 13,55 | 13,67 | 1,48% | 358.699,00 |
| 09.06.2025 | 13,41 | 13,56 | 13,36 | 13,47 | 0,30% | 415.302,00 |
| 06.06.2025 | 13,39 | 13,53 | 13,32 | 13,43 | 1,17% | 735.534,00 |
| 05.06.2025 | 12,93 | 13,36 | 12,93 | 13,28 | 2,99% | 1.029.221,00 |
| 04.06.2025 | 12,80 | 12,91 | 12,69 | 12,89 | 1,26% | 970.091,00 |
| 03.06.2025 | 12,76 | 12,91 | 12,59 | 12,73 | -0,31% | 925.926,00 |
| 02.06.2025 | 12,78 | 12,84 | 12,56 | 12,77 | 0,20% | 452.880,00 |
| 30.05.2025 | 12,87 | 12,91 | 12,74 | 12,75 | -1,66% | 499.862,00 |
| 29.05.2025 | 13,10 | 13,15 | 12,95 | 12,96 | -0,92% | 429.048,00 |
| 28.05.2025 | 13,04 | 13,12 | 12,76 | 13,08 | -0,15% | 1.300.103,00 |
| 27.05.2025 | 12,93 | 13,29 | 12,87 | 13,10 | 1,79% | 658.384,00 |
| 23.05.2025 | 12,55 | 12,92 | 12,55 | 12,87 | 0,23% | 723.717,00 |
| 22.05.2025 | 12,61 | 12,87 | 12,58 | 12,84 | 1,50% | 464.376,00 |
| 21.05.2025 | 12,68 | 12,77 | 12,56 | 12,65 | -1,02% | 757.373,00 |
| 20.05.2025 | 12,74 | 12,91 | 12,66 | 12,78 | -0,31% | 306.240,00 |
| 19.05.2025 | 12,66 | 12,87 | 12,60 | 12,82 | -0,23% | 675.168,00 |
| 16.05.2025 | 12,59 | 12,90 | 12,59 | 12,85 | 1,74% | 952.743,00 |
| 15.05.2025 | 12,46 | 12,66 | 12,43 | 12,63 | 1,04% | 773.518,00 |
| 14.05.2025 | 12,32 | 12,56 | 12,20 | 12,50 | -0,16% | 905.377,00 |
| 13.05.2025 | 12,24 | 12,61 | 12,23 | 12,52 | 2,29% | 760.381,00 |
| 12.05.2025 | 12,00 | 12,25 | 11,83 | 12,24 | 4,26% | 756.133,00 |
| 09.05.2025 | 11,48 | 11,83 | 11,35 | 11,74 | 2,44% | 461.898,00 |
| 08.05.2025 | 11,19 | 11,46 | 11,11 | 11,46 | 4,18% | 651.032,00 |
| 07.05.2025 | 11,09 | 11,11 | 10,86 | 11,00 | 1,48% | 459.822,00 |
| 06.05.2025 | 10,68 | 10,93 | 10,65 | 10,84 | 0,74% | 585.241,00 |
| 05.05.2025 | 10,82 | 11,07 | 10,71 | 10,76 | 1,99% | 640.133,00 |
| 02.05.2025 | 10,19 | 10,79 | 10,12 | 10,55 | -1,22% | 868.133,00 |
| 01.05.2025 | 10,45 | 10,77 | 10,43 | 10,68 | 1,96% | 579.659,00 |
| 30.04.2025 | 10,33 | 10,55 | 10,21 | 10,48 | 0,05% | 820.932,00 |
| 29.04.2025 | 10,48 | 10,57 | 10,40 | 10,47 | 0,00% | 499.092,00 |
| 28.04.2025 | 10,47 | 10,60 | 10,37 | 10,47 | -0,10% | 476.732,00 |
| 25.04.2025 | 10,35 | 10,49 | 10,31 | 10,48 | 0,87% | 382.782,00 |
| 24.04.2025 | 10,17 | 10,42 | 10,15 | 10,39 | 2,47% | 443.809,00 |
| 23.04.2025 | 10,40 | 10,49 | 10,14 | 10,14 | 0,60% | 484.102,00 |
| 22.04.2025 | 9,88 | 10,11 | 9,88 | 10,08 | 3,92% | 356.078,00 |
| 21.04.2025 | 9,83 | 9,97 | 9,62 | 9,70 | -2,81% | 544.201,00 |
| 17.04.2025 | 9,90 | 10,02 | 9,85 | 9,98 | 1,01% | 493.920,00 |
| 16.04.2025 | 10,01 | 10,08 | 9,78 | 9,88 | -1,98% | 543.584,00 |
| 15.04.2025 | 10,02 | 10,30 | 10,02 | 10,08 | 0,40% | 364.647,00 |
| 14.04.2025 | 10,08 | 10,21 | 9,87 | 10,04 | 1,01% | 413.977,00 |
| 11.04.2025 | 9,90 | 9,98 | 9,70 | 9,94 | 0,61% | 537.116,00 |
| 10.04.2025 | 10,18 | 10,23 | 9,63 | 9,88 | -5,32% | 633.673,00 |
| 09.04.2025 | 9,59 | 10,58 | 9,43 | 10,44 | 7,80% | 1.011.941,00 |
| 08.04.2025 | 10,43 | 10,43 | 9,45 | 9,68 | -3,30% | 1.005.270,00 |
| 07.04.2025 | 9,70 | 10,63 | 9,55 | 10,01 | -1,57% | 1.273.047,00 |
| 04.04.2025 | 10,49 | 10,60 | 9,81 | 10,17 | -6,27% | 853.008,00 |
| 03.04.2025 | 11,03 | 11,31 | 10,82 | 10,85 | -5,41% | 1.008.897,00 |
| 02.04.2025 | 11,23 | 11,49 | 11,23 | 11,47 | 0,53% | 661.255,00 |
| 01.04.2025 | 11,29 | 11,49 | 11,20 | 11,41 | 1,11% | 212.615,00 |
| 31.03.2025 | 11,28 | 11,32 | 11,12 | 11,29 | -0,92% | 749.812,00 |
| 28.03.2025 | 11,55 | 11,56 | 11,29 | 11,39 | -1,73% | 337.958,00 |
| 27.03.2025 | 11,62 | 11,64 | 11,52 | 11,59 | -0,86% | 430.745,00 |
| 26.03.2025 | 11,79 | 11,88 | 11,59 | 11,69 | -0,93% | 228.972,00 |
| 25.03.2025 | 11,85 | 11,98 | 11,73 | 11,80 | 0,08% | 510.097,00 |
| 24.03.2025 | 11,81 | 11,94 | 11,78 | 11,79 | 0,68% | 248.517,00 |
| 21.03.2025 | 11,76 | 11,76 | 11,62 | 11,71 | -1,10% | 579.507,00 |
| 20.03.2025 | 11,75 | 11,93 | 11,75 | 11,84 | -0,50% | 259.735,00 |
| 19.03.2025 | 11,65 | 11,99 | 11,64 | 11,90 | 2,23% | 381.610,00 |
| 18.03.2025 | 11,73 | 11,98 | 11,60 | 11,64 | -1,36% | 634.961,00 |
| 17.03.2025 | 11,35 | 11,86 | 11,28 | 11,80 | 4,70% | 627.978,00 |
| 14.03.2025 | 10,85 | 11,28 | 10,85 | 11,27 | 3,87% | 484.940,00 |
| 13.03.2025 | 11,05 | 11,15 | 10,82 | 10,85 | -1,90% | 681.228,00 |
| 12.03.2025 | 11,11 | 11,17 | 10,97 | 11,06 | 0,45% | 702.546,00 |
| 11.03.2025 | 10,93 | 11,05 | 10,84 | 11,01 | 1,29% | 545.752,00 |
| 10.03.2025 | 11,14 | 11,20 | 10,71 | 10,87 | -3,98% | 1.012.360,00 |
| 07.03.2025 | 11,30 | 11,36 | 11,07 | 11,32 | 0,18% | 736.462,00 |
| 06.03.2025 | 11,07 | 11,31 | 11,03 | 11,30 | 1,16% | 793.361,00 |
| 05.03.2025 | 10,93 | 11,19 | 10,92 | 11,17 | 2,67% | 554.608,00 |
| 04.03.2025 | 10,97 | 11,02 | 10,50 | 10,88 | -1,49% | 764.654,00 |
| 03.03.2025 | 11,45 | 11,48 | 11,02 | 11,05 | -2,60% | 494.893,00 |
| 28.02.2025 | 11,40 | 11,46 | 11,17 | 11,34 | -0,70% | 637.252,00 |
| 27.02.2025 | 11,65 | 11,74 | 11,35 | 11,42 | -2,31% | 664.574,00 |
| 26.02.2025 | 11,72 | 11,84 | 11,60 | 11,69 | 0,34% | 511.837,00 |
| 25.02.2025 | 11,68 | 11,68 | 11,48 | 11,65 | -0,94% | 574.594,00 |
| 24.02.2025 | 12,00 | 12,00 | 11,74 | 11,76 | -1,67% | 537.752,00 |
| 21.02.2025 | 12,28 | 12,37 | 11,90 | 11,96 | -2,61% | 979.502,00 |
| 20.02.2025 | 12,34 | 12,34 | 12,12 | 12,28 | -0,93% | 385.366,00 |
| 19.02.2025 | 12,61 | 12,61 | 12,37 | 12,40 | -2,25% | 442.066,00 |
| 18.02.2025 | 12,70 | 12,83 | 12,56 | 12,68 | -0,08% | 497.328,00 |
| 14.02.2025 | 12,73 | 12,81 | 12,60 | 12,69 | -0,24% | 627.909,00 |
| 13.02.2025 | 12,63 | 12,92 | 12,51 | 12,72 | 1,84% | 841.332,00 |
| 12.02.2025 | 12,00 | 12,89 | 11,97 | 12,49 | 4,17% | 964.191,00 |
| 11.02.2025 | 11,88 | 12,00 | 11,69 | 11,99 | 0,33% | 302.239,00 |
| 10.02.2025 | 11,92 | 11,96 | 11,71 | 11,95 | 1,44% | 418.533,00 |
| 07.02.2025 | 11,80 | 11,80 | 11,58 | 11,78 | -0,17% | 452.643,00 |