1,340$
8,50%
Echtzeit-Aktienkurs Patriot National Bancorp
Bid:
Ask:
Aktienkurse zur Patriot National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,26 | 1,39 | 1,25 | 1,34 | 8,50% | 315.570,00 |
| 06.03.2026 | 1,25 | 1,29 | 1,23 | 1,24 | -2,76% | 212.142,00 |
| 05.03.2026 | 1,32 | 1,34 | 1,26 | 1,27 | -5,22% | 198.985,00 |
| 04.03.2026 | 1,33 | 1,38 | 1,33 | 1,34 | 1,13% | 216.877,00 |
| 03.03.2026 | 1,30 | 1,35 | 1,30 | 1,33 | -1,85% | 201.083,00 |
| 02.03.2026 | 1,27 | 1,35 | 1,26 | 1,35 | 8,00% | 182.742,00 |
| 27.02.2026 | 1,28 | 1,31 | 1,25 | 1,25 | -3,85% | 177.344,00 |
| 26.02.2026 | 1,33 | 1,34 | 1,28 | 1,30 | -2,99% | 274.144,00 |
| 25.02.2026 | 1,32 | 1,35 | 1,30 | 1,34 | 2,29% | 122.269,00 |
| 24.02.2026 | 1,30 | 1,33 | 1,29 | 1,31 | 3,97% | 115.287,00 |
| 20.02.2026 | 1,36 | 1,39 | 1,25 | 1,26 | -7,69% | 310.921,00 |
| 19.02.2026 | 1,38 | 1,42 | 1,35 | 1,37 | -0,73% | 155.441,00 |
| 18.02.2026 | 1,38 | 1,42 | 1,37 | 1,38 | -2,14% | 69.375,00 |
| 17.02.2026 | 1,40 | 1,44 | 1,38 | 1,41 | 2,55% | 124.881,00 |
| 13.02.2026 | 1,40 | 1,43 | 1,33 | 1,37 | -3,52% | 315.119,00 |
| 12.02.2026 | 1,50 | 1,50 | 1,41 | 1,42 | -4,05% | 80.753,00 |
| 11.02.2026 | 1,45 | 1,50 | 1,45 | 1,48 | 3,50% | 117.206,00 |
| 10.02.2026 | 1,42 | 1,46 | 1,42 | 1,43 | -1,04% | 72.557,00 |
| 09.02.2026 | 1,50 | 1,50 | 1,44 | 1,45 | -3,02% | 114.248,00 |
| 06.02.2026 | 1,42 | 1,51 | 1,40 | 1,49 | 6,43% | 366.405,00 |
| 05.02.2026 | 1,59 | 1,59 | 1,39 | 1,40 | -12,23% | 350.089,00 |
| 04.02.2026 | 1,63 | 1,65 | 1,55 | 1,60 | -1,54% | 174.132,00 |
| 03.02.2026 | 1,58 | 1,64 | 1,51 | 1,62 | 1,25% | 186.635,00 |
| 02.02.2026 | 1,55 | 1,63 | 1,54 | 1,60 | 3,23% | 223.810,00 |
| 30.01.2026 | 1,53 | 1,57 | 1,51 | 1,55 | 0,32% | 268.758,00 |
| 29.01.2026 | 1,54 | 1,58 | 1,51 | 1,55 | 1,31% | 161.131,00 |
| 28.01.2026 | 1,58 | 1,58 | 1,52 | 1,53 | -2,87% | 59.024,00 |
| 27.01.2026 | 1,51 | 1,58 | 1,51 | 1,57 | 2,61% | 68.708,00 |
| 26.01.2026 | 1,57 | 1,58 | 1,52 | 1,53 | -4,38% | 63.334,00 |
| 22.01.2026 | 1,65 | 1,65 | 1,56 | 1,60 | -3,03% | 120.539,00 |
| 21.01.2026 | 1,52 | 1,66 | 1,52 | 1,65 | 9,27% | 178.617,00 |
| 20.01.2026 | 1,50 | 1,56 | 1,50 | 1,51 | -5,03% | 256.272,00 |
| 16.01.2026 | 1,61 | 1,66 | 1,57 | 1,59 | -1,85% | 231.604,00 |
| 15.01.2026 | 1,50 | 1,64 | 1,50 | 1,62 | 6,93% | 105.871,00 |
| 14.01.2026 | 1,55 | 1,58 | 1,51 | 1,52 | -2,88% | 195.629,00 |
| 13.01.2026 | 1,64 | 1,64 | 1,56 | 1,56 | -4,88% | 138.894,00 |
| 12.01.2026 | 1,60 | 1,65 | 1,56 | 1,64 | -1,20% | 224.260,00 |
| 09.01.2026 | 1,75 | 1,75 | 1,63 | 1,66 | 0,00% | 111.494,00 |
| 08.01.2026 | 1,55 | 1,69 | 1,55 | 1,66 | 6,41% | 226.295,00 |
| 07.01.2026 | 1,63 | 1,66 | 1,55 | 1,56 | -3,70% | 153.930,00 |
| 06.01.2026 | 1,61 | 1,65 | 1,55 | 1,62 | 0,00% | 248.160,00 |
| 05.01.2026 | 1,70 | 1,75 | 1,61 | 1,62 | -2,99% | 284.978,00 |
| 02.01.2026 | 1,81 | 1,83 | 1,66 | 1,67 | -8,24% | 118.570,00 |
| 31.12.2025 | 1,81 | 1,85 | 1,75 | 1,82 | 0,00% | 165.896,00 |
| 30.12.2025 | 1,86 | 1,88 | 1,76 | 1,82 | -1,62% | 124.062,00 |
| 29.12.2025 | 1,75 | 1,86 | 1,74 | 1,85 | 4,52% | 131.870,00 |
| 26.12.2025 | 1,64 | 1,79 | 1,59 | 1,77 | 5,99% | 165.497,00 |
| 24.12.2025 | 1,84 | 1,84 | 1,66 | 1,67 | -8,74% | 138.396,00 |
| 23.12.2025 | 1,81 | 1,91 | 1,78 | 1,83 | 0,00% | 175.327,00 |
| 22.12.2025 | 1,86 | 1,93 | 1,81 | 1,83 | -4,04% | 380.958,00 |
| 19.12.2025 | 1,83 | 2,00 | 1,78 | 1,91 | 3,08% | 2.887.516,00 |
| 18.12.2025 | 1,72 | 1,87 | 1,72 | 1,85 | 7,87% | 497.311,00 |
| 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 |