11,795$
-1,46%
Echtzeit-Aktienkurs Patria Investments Ltd
Bid:
Ask:
Aktienkurse zur Patria Investments Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,56 | 11,84 | 11,40 | 11,80 | -1,46% | 1.215.165,00 |
| 06.03.2026 | 12,27 | 12,27 | 11,80 | 11,97 | -2,88% | 1.063.217,00 |
| 05.03.2026 | 12,35 | 12,52 | 12,11 | 12,33 | -1,08% | 932.111,00 |
| 04.03.2026 | 12,61 | 12,69 | 12,35 | 12,46 | -0,40% | 665.702,00 |
| 03.03.2026 | 12,75 | 13,09 | 12,25 | 12,51 | -4,72% | 815.905,00 |
| 02.03.2026 | 13,00 | 13,31 | 12,79 | 13,13 | 0,00% | 908.708,00 |
| 27.02.2026 | 13,30 | 13,32 | 12,86 | 13,13 | -2,74% | 1.356.253,00 |
| 26.02.2026 | 13,33 | 13,69 | 13,01 | 13,50 | 0,97% | 1.290.254,00 |
| 25.02.2026 | 13,36 | 13,40 | 13,10 | 13,37 | 0,38% | 811.536,00 |
| 24.02.2026 | 13,25 | 13,54 | 13,20 | 13,32 | -4,86% | 820.003,00 |
| 20.02.2026 | 13,69 | 14,05 | 13,64 | 14,00 | 0,00% | 1.088.793,00 |
| 19.02.2026 | 13,82 | 14,00 | 13,47 | 14,00 | 0,72% | 965.809,00 |
| 18.02.2026 | 13,77 | 13,99 | 13,69 | 13,90 | 1,53% | 938.761,00 |
| 17.02.2026 | 13,91 | 13,91 | 13,48 | 13,69 | -1,58% | 1.225.627,00 |
| 13.02.2026 | 14,10 | 14,21 | 13,62 | 13,91 | 0,00% | 937.699,00 |
| 12.02.2026 | 14,29 | 14,43 | 13,80 | 13,91 | -1,77% | 1.029.836,00 |
| 11.02.2026 | 14,43 | 14,55 | 14,06 | 14,16 | -0,63% | 1.151.056,00 |
| 10.02.2026 | 14,60 | 14,94 | 14,21 | 14,25 | -2,20% | 1.635.731,00 |
| 09.02.2026 | 14,22 | 14,72 | 14,10 | 14,57 | 3,11% | 1.279.228,00 |
| 06.02.2026 | 13,93 | 14,18 | 13,80 | 14,13 | 2,76% | 1.207.905,00 |
| 05.02.2026 | 13,87 | 13,93 | 13,70 | 13,75 | -1,65% | 1.338.016,00 |
| 04.02.2026 | 14,27 | 14,44 | 13,95 | 13,98 | -2,03% | 1.695.194,00 |
| 03.02.2026 | 15,43 | 15,48 | 13,76 | 14,27 | -4,48% | 2.032.945,00 |
| 02.02.2026 | 14,49 | 15,00 | 14,36 | 14,94 | 2,26% | 1.224.505,00 |
| 30.01.2026 | 14,54 | 14,72 | 14,18 | 14,61 | -0,41% | 2.137.926,00 |
| 29.01.2026 | 15,45 | 15,63 | 14,60 | 14,67 | -4,99% | 1.936.596,00 |
| 28.01.2026 | 15,90 | 16,13 | 15,28 | 15,44 | -3,20% | 1.954.021,00 |
| 27.01.2026 | 16,45 | 16,45 | 15,90 | 15,95 | -2,57% | 1.611.346,00 |
| 26.01.2026 | 16,63 | 16,93 | 16,17 | 16,37 | -5,38% | 1.876.282,00 |
| 22.01.2026 | 17,20 | 17,58 | 17,20 | 17,30 | 0,64% | 300.037,00 |
| 21.01.2026 | 17,06 | 17,23 | 16,90 | 17,19 | 1,18% | 679.585,00 |
| 20.01.2026 | 17,24 | 17,32 | 16,86 | 16,99 | -2,47% | 397.409,00 |
| 16.01.2026 | 17,42 | 17,59 | 17,30 | 17,42 | -0,06% | 578.334,00 |
| 15.01.2026 | 17,49 | 17,78 | 17,38 | 17,43 | 1,16% | 485.514,00 |
| 14.01.2026 | 17,26 | 17,29 | 16,96 | 17,23 | -0,17% | 410.345,00 |
| 13.01.2026 | 17,22 | 17,39 | 17,11 | 17,26 | 0,17% | 443.242,00 |
| 12.01.2026 | 17,14 | 17,42 | 17,10 | 17,23 | -0,29% | 402.993,00 |
| 09.01.2026 | 17,58 | 17,70 | 17,26 | 17,28 | -1,76% | 395.304,00 |
| 08.01.2026 | 17,33 | 17,80 | 17,26 | 17,59 | 1,09% | 430.707,00 |
| 07.01.2026 | 17,14 | 17,50 | 17,02 | 17,40 | 1,22% | 701.931,00 |
| 06.01.2026 | 16,74 | 17,55 | 16,67 | 17,19 | 2,81% | 851.392,00 |
| 05.01.2026 | 15,92 | 16,72 | 15,92 | 16,72 | 5,03% | 706.886,00 |
| 02.01.2026 | 15,92 | 16,05 | 15,85 | 15,92 | 0,19% | 282.327,00 |
| 31.12.2025 | 15,89 | 15,98 | 15,78 | 15,89 | -0,19% | 390.611,00 |
| 30.12.2025 | 16,10 | 16,24 | 15,91 | 15,92 | -1,00% | 395.013,00 |
| 29.12.2025 | 16,13 | 16,19 | 16,02 | 16,08 | -0,43% | 486.724,00 |
| 26.12.2025 | 15,92 | 16,16 | 15,92 | 16,15 | 1,19% | 255.218,00 |
| 24.12.2025 | 15,93 | 16,05 | 15,84 | 15,96 | 0,44% | 155.754,00 |
| 23.12.2025 | 15,68 | 15,91 | 15,57 | 15,89 | 1,34% | 396.897,00 |
| 22.12.2025 | 15,63 | 15,79 | 15,43 | 15,68 | 0,00% | 720.259,00 |
| 19.12.2025 | 15,64 | 15,80 | 15,50 | 15,68 | 0,64% | 502.281,00 |
| 18.12.2025 | 15,50 | 15,62 | 15,36 | 15,58 | 1,23% | 573.867,00 |
| 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 |