1,715$
-0,29%
Echtzeit-Aktienkurs Patriot National Bancorp
Bid:
Ask:
Aktienkurse zur Patriot National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,72 | 1,85 | 1,67 | 1,72 | -0,29% | 411.870,00 |
| 16.12.2025 | 1,64 | 1,74 | 1,57 | 1,72 | 3,30% | 194.075,00 |
| 15.12.2025 | 1,74 | 1,76 | 1,61 | 1,67 | -4,31% | 290.660,00 |
| 12.12.2025 | 1,67 | 1,80 | 1,58 | 1,74 | 5,45% | 735.672,00 |
| 11.12.2025 | 1,57 | 1,70 | 1,52 | 1,65 | 4,43% | 532.308,00 |
| 10.12.2025 | 1,44 | 1,61 | 1,44 | 1,58 | 9,72% | 482.697,00 |
| 09.12.2025 | 1,37 | 1,50 | 1,34 | 1,44 | 5,11% | 400.000,00 |
| 08.12.2025 | 1,36 | 1,40 | 1,34 | 1,37 | 0,74% | 230.528,00 |
| 05.12.2025 | 1,34 | 1,39 | 1,32 | 1,36 | 0,74% | 110.968,00 |
| 04.12.2025 | 1,33 | 1,38 | 1,31 | 1,35 | 0,75% | 153.735,00 |
| 03.12.2025 | 1,33 | 1,36 | 1,28 | 1,34 | 0,75% | 156.152,00 |
| 02.12.2025 | 1,32 | 1,35 | 1,30 | 1,33 | 2,31% | 72.073,00 |
| 01.12.2025 | 1,41 | 1,41 | 1,26 | 1,30 | -9,09% | 161.307,00 |
| 28.11.2025 | 1,36 | 1,44 | 1,35 | 1,43 | 3,62% | 123.824,00 |
| 26.11.2025 | 1,34 | 1,40 | 1,30 | 1,38 | 0,00% | 359.097,00 |
| 25.11.2025 | 1,29 | 1,41 | 1,25 | 1,38 | 7,81% | 333.329,00 |
| 24.11.2025 | 1,27 | 1,31 | 1,23 | 1,28 | 8,47% | 238.939,00 |
| 20.11.2025 | 1,25 | 1,27 | 1,17 | 1,18 | -4,07% | 131.383,00 |
| 19.11.2025 | 1,17 | 1,25 | 1,13 | 1,23 | 5,13% | 265.470,00 |
| 18.11.2025 | 1,10 | 1,17 | 1,10 | 1,17 | 6,85% | 217.375,00 |
| 17.11.2025 | 1,10 | 1,11 | 1,07 | 1,10 | 1,39% | 155.189,00 |
| 13.11.2025 | 1,05 | 1,24 | 1,05 | 1,08 | 0,00% | 277.890,00 |
| 12.11.2025 | 1,08 | 1,14 | 1,08 | 1,08 | -0,46% | 214.211,00 |
| 11.11.2025 | 1,13 | 1,14 | 1,08 | 1,09 | -4,82% | 185.809,00 |
| 10.11.2025 | 1,13 | 1,18 | 1,10 | 1,14 | 0,88% | 276.708,00 |
| 07.11.2025 | 1,10 | 1,15 | 1,08 | 1,13 | 3,20% | 226.173,00 |
| 06.11.2025 | 1,16 | 1,17 | 1,09 | 1,10 | -6,41% | 304.304,00 |
| 05.11.2025 | 1,20 | 1,24 | 1,15 | 1,17 | -2,50% | 238.794,00 |
| 04.11.2025 | 1,22 | 1,24 | 1,17 | 1,20 | -2,04% | 294.558,00 |
| 03.11.2025 | 1,19 | 1,24 | 1,12 | 1,23 | 3,38% | 454.235,00 |
| 31.10.2025 | 1,23 | 1,27 | 1,15 | 1,19 | -2,07% | 342.398,00 |
| 30.10.2025 | 1,20 | 1,25 | 1,18 | 1,21 | 3,42% | 294.470,00 |
| 29.10.2025 | 1,24 | 1,25 | 1,15 | 1,17 | -6,40% | 432.538,00 |
| 28.10.2025 | 1,23 | 1,33 | 1,23 | 1,25 | 1,63% | 287.967,00 |
| 27.10.2025 | 1,39 | 1,39 | 1,20 | 1,23 | -9,56% | 503.856,00 |
| 24.10.2025 | 1,40 | 1,46 | 1,33 | 1,36 | 1,49% | 274.284,00 |
| 23.10.2025 | 1,44 | 1,46 | 1,31 | 1,34 | -7,59% | 248.239,00 |
| 22.10.2025 | 1,37 | 1,46 | 1,30 | 1,45 | 12,40% | 828.263,00 |
| 21.10.2025 | 1,33 | 1,35 | 1,29 | 1,29 | -3,73% | 153.007,00 |
| 20.10.2025 | 1,26 | 1,34 | 1,24 | 1,34 | 6,35% | 117.340,00 |
| 17.10.2025 | 1,21 | 1,28 | 1,19 | 1,26 | 4,13% | 294.528,00 |
| 16.10.2025 | 1,32 | 1,35 | 1,21 | 1,21 | -7,63% | 176.932,00 |
| 15.10.2025 | 1,32 | 1,35 | 1,26 | 1,31 | -0,76% | 120.102,00 |
| 14.10.2025 | 1,26 | 1,33 | 1,26 | 1,32 | 3,13% | 144.341,00 |
| 13.10.2025 | 1,27 | 1,31 | 1,24 | 1,28 | 1,59% | 92.887,00 |
| 10.10.2025 | 1,29 | 1,33 | 1,23 | 1,26 | -3,08% | 367.002,00 |
| 09.10.2025 | 1,29 | 1,36 | 1,29 | 1,30 | 0,00% | 114.558,00 |
| 08.10.2025 | 1,27 | 1,34 | 1,24 | 1,30 | 0,78% | 345.269,00 |
| 07.10.2025 | 1,33 | 1,38 | 1,26 | 1,29 | -4,44% | 136.707,00 |
| 06.10.2025 | 1,38 | 1,43 | 1,33 | 1,35 | 2,27% | 134.612,00 |
| 02.10.2025 | 1,30 | 1,33 | 1,25 | 1,32 | 1,54% | 142.235,00 |
| 01.10.2025 | 1,31 | 1,34 | 1,28 | 1,30 | 0,39% | 114.590,00 |
| 30.09.2025 | 1,28 | 1,33 | 1,20 | 1,30 | -0,38% | 234.748,00 |
| 29.09.2025 | 1,34 | 1,39 | 1,28 | 1,30 | -2,99% | 143.497,00 |
| 26.09.2025 | 1,35 | 1,43 | 1,29 | 1,34 | 1,52% | 195.058,00 |
| 25.09.2025 | 1,35 | 1,39 | 1,31 | 1,32 | -3,65% | 128.257,00 |
| 24.09.2025 | 1,39 | 1,40 | 1,32 | 1,37 | -0,72% | 107.027,00 |
| 23.09.2025 | 1,33 | 1,43 | 1,33 | 1,38 | 2,99% | 208.018,00 |
| 22.09.2025 | 1,39 | 1,41 | 1,30 | 1,34 | -6,29% | 330.203,00 |
| 19.09.2025 | 1,46 | 1,49 | 1,39 | 1,43 | -2,05% | 1.427.173,00 |
| 18.09.2025 | 1,48 | 1,51 | 1,37 | 1,46 | -1,02% | 251.958,00 |
| 17.09.2025 | 1,44 | 1,52 | 1,42 | 1,48 | 2,43% | 232.148,00 |
| 16.09.2025 | 1,42 | 1,46 | 1,42 | 1,44 | 0,70% | 126.652,00 |
| 15.09.2025 | 1,43 | 1,49 | 1,41 | 1,43 | 0,00% | 117.516,00 |
| 12.09.2025 | 1,50 | 1,51 | 1,42 | 1,43 | -4,67% | 115.023,00 |
| 11.09.2025 | 1,44 | 1,50 | 1,42 | 1,50 | 4,17% | 344.688,00 |
| 10.09.2025 | 1,36 | 1,48 | 1,36 | 1,44 | 4,35% | 176.221,00 |
| 09.09.2025 | 1,38 | 1,46 | 1,33 | 1,38 | -1,08% | 159.689,00 |
| 08.09.2025 | 1,46 | 1,48 | 1,34 | 1,40 | -3,13% | 349.843,00 |
| 05.09.2025 | 1,45 | 1,49 | 1,41 | 1,44 | -2,04% | 212.233,00 |
| 04.09.2025 | 1,47 | 1,49 | 1,44 | 1,47 | -0,68% | 201.773,00 |
| 03.09.2025 | 1,48 | 1,55 | 1,43 | 1,48 | -1,99% | 249.602,00 |
| 02.09.2025 | 1,48 | 1,55 | 1,48 | 1,51 | 0,67% | 205.056,00 |
| 29.08.2025 | 1,57 | 1,57 | 1,49 | 1,50 | -3,85% | 189.892,00 |
| 28.08.2025 | 1,55 | 1,63 | 1,50 | 1,56 | 3,31% | 96.220,00 |
| 27.08.2025 | 1,56 | 1,63 | 1,49 | 1,51 | -5,03% | 472.699,00 |
| 26.08.2025 | 1,62 | 1,64 | 1,54 | 1,59 | 0,00% | 278.700,00 |
| 25.08.2025 | 1,66 | 1,74 | 1,54 | 1,59 | -7,56% | 404.075,00 |
| 22.08.2025 | 1,56 | 1,72 | 1,54 | 1,72 | 9,55% | 578.942,00 |
| 21.08.2025 | 1,56 | 1,58 | 1,50 | 1,57 | -0,63% | 171.836,00 |
| 20.08.2025 | 1,59 | 1,65 | 1,56 | 1,58 | -0,63% | 194.696,00 |
| 19.08.2025 | 1,58 | 1,63 | 1,51 | 1,59 | 1,27% | 223.843,00 |
| 18.08.2025 | 1,57 | 1,67 | 1,54 | 1,57 | -0,63% | 374.792,00 |
| 15.08.2025 | 1,57 | 1,63 | 1,51 | 1,58 | 3,27% | 425.822,00 |
| 14.08.2025 | 1,60 | 1,69 | 1,50 | 1,53 | -6,13% | 353.732,00 |
| 13.08.2025 | 1,67 | 1,76 | 1,59 | 1,63 | -1,81% | 329.937,00 |
| 12.08.2025 | 1,77 | 1,78 | 1,65 | 1,66 | -2,06% | 296.885,00 |
| 11.08.2025 | 1,77 | 1,85 | 1,63 | 1,70 | -3,14% | 255.685,00 |
| 08.08.2025 | 1,75 | 1,79 | 1,63 | 1,75 | 0,57% | 297.656,00 |
| 07.08.2025 | 1,83 | 1,83 | 1,72 | 1,74 | -5,43% | 332.032,00 |
| 06.08.2025 | 1,82 | 1,91 | 1,78 | 1,84 | 0,55% | 672.633,00 |
| 05.08.2025 | 1,76 | 1,92 | 1,69 | 1,83 | 3,98% | 609.597,00 |
| 04.08.2025 | 1,55 | 1,79 | 1,55 | 1,76 | 15,03% | 515.742,00 |
| 01.08.2025 | 1,52 | 1,62 | 1,51 | 1,53 | -1,92% | 218.498,00 |
| 31.07.2025 | 1,61 | 1,62 | 1,55 | 1,56 | -1,89% | 187.857,00 |
| 30.07.2025 | 1,54 | 1,66 | 1,54 | 1,59 | 3,25% | 326.549,00 |
| 29.07.2025 | 1,58 | 1,60 | 1,50 | 1,54 | -2,53% | 186.298,00 |
| 28.07.2025 | 1,54 | 1,60 | 1,48 | 1,58 | 6,76% | 267.100,00 |
| 25.07.2025 | 1,54 | 1,56 | 1,46 | 1,48 | -3,90% | 421.393,00 |
| 24.07.2025 | 1,60 | 1,62 | 1,52 | 1,54 | -4,94% | 560.742,00 |