1,470$
-2,00%
Echtzeit-Aktienkurs Patriot National Bancorp
Bid:
Ask:
Aktienkurse zur Patriot National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,50 | 1,54 | 1,42 | 1,47 | -2,00% | 425.425,00 |
| 01.07.2025 | 1,50 | 1,55 | 1,45 | 1,50 | -1,06% | 616.706,00 |
| 30.06.2025 | 1,38 | 1,52 | 1,33 | 1,52 | 9,86% | 890.321,00 |
| 27.06.2025 | 1,50 | 1,55 | 1,34 | 1,38 | -1,43% | 6.316.397,00 |
| 26.06.2025 | 1,30 | 1,46 | 1,27 | 1,40 | 7,69% | 1.905.431,00 |
| 25.06.2025 | 1,18 | 1,30 | 1,16 | 1,30 | 7,44% | 797.230,00 |
| 24.06.2025 | 1,12 | 1,25 | 1,08 | 1,21 | 10,00% | 1.027.183,00 |
| 23.06.2025 | 1,01 | 1,12 | 0,95 | 1,10 | 2,80% | 1.057.197,00 |
| 20.06.2025 | 1,00 | 1,14 | 0,97 | 1,07 | 11,46% | 4.082.821,00 |
| 18.06.2025 | 0,92 | 1,01 | 0,90 | 0,96 | 6,31% | 595.831,00 |
| 17.06.2025 | 1,01 | 1,01 | 0,90 | 0,90 | -9,25% | 905.460,00 |
| 16.06.2025 | 1,02 | 1,06 | 0,96 | 1,00 | -1,49% | 829.216,00 |
| 13.06.2025 | 1,09 | 1,13 | 1,01 | 1,01 | -8,18% | 1.171.568,00 |
| 12.06.2025 | 1,15 | 1,18 | 1,08 | 1,10 | -5,98% | 974.027,00 |
| 11.06.2025 | 1,25 | 1,27 | 1,12 | 1,17 | -6,40% | 1.106.876,00 |
| 10.06.2025 | 1,27 | 1,29 | 1,22 | 1,25 | -1,57% | 596.261,00 |
| 09.06.2025 | 1,30 | 1,30 | 1,21 | 1,27 | 0,00% | 830.330,00 |
| 06.06.2025 | 1,25 | 1,28 | 1,21 | 1,27 | 6,72% | 730.351,00 |
| 05.06.2025 | 1,25 | 1,27 | 1,17 | 1,19 | -3,25% | 1.102.590,00 |
| 04.06.2025 | 1,25 | 1,44 | 1,20 | 1,23 | 5,13% | 2.373.790,00 |
| 03.06.2025 | 1,41 | 1,44 | 1,13 | 1,17 | -18,18% | 2.388.172,00 |
| 02.06.2025 | 1,45 | 1,49 | 1,40 | 1,43 | -1,38% | 972.464,00 |
| 30.05.2025 | 1,64 | 1,65 | 1,43 | 1,45 | -12,12% | 1.267.607,00 |
| 29.05.2025 | 1,71 | 1,71 | 1,63 | 1,65 | -1,79% | 1.294.925,00 |
| 28.05.2025 | 3,36 | 3,42 | 1,66 | 1,68 | -51,02% | 3.807.429,00 |
| 27.05.2025 | 5,32 | 5,40 | 3,39 | 3,43 | -36,48% | 1.029.771,00 |
| 23.05.2025 | 5,94 | 5,99 | 5,25 | 5,40 | -8,94% | 392.353,00 |
| 22.05.2025 | 5,67 | 6,03 | 5,50 | 5,93 | 3,13% | 163.379,00 |
| 21.05.2025 | 5,75 | 6,17 | 5,51 | 5,75 | -3,36% | 133.503,00 |
| 20.05.2025 | 5,88 | 6,20 | 5,70 | 5,95 | 2,41% | 306.911,00 |
| 19.05.2025 | 5,41 | 6,17 | 5,17 | 5,81 | 1,57% | 284.464,00 |
| 16.05.2025 | 5,17 | 6,19 | 5,16 | 5,72 | 4,95% | 171.328,00 |
| 15.05.2025 | 4,86 | 6,00 | 4,06 | 5,45 | -15,37% | 465.461,00 |
| 14.05.2025 | 6,80 | 7,00 | 6,20 | 6,44 | -4,02% | 506.775,00 |
| 13.05.2025 | 5,39 | 7,47 | 5,39 | 6,71 | 24,49% | 484.362,00 |
| 12.05.2025 | 4,25 | 5,95 | 4,09 | 5,39 | 29,26% | 602.600,00 |
| 09.05.2025 | 4,30 | 4,54 | 4,09 | 4,17 | -2,80% | 153.592,00 |
| 08.05.2025 | 3,55 | 4,32 | 3,50 | 4,29 | 19,17% | 180.585,00 |
| 07.05.2025 | 3,06 | 3,70 | 3,06 | 3,60 | 8,11% | 105.885,00 |
| 06.05.2025 | 2,94 | 3,40 | 2,94 | 3,33 | 13,65% | 73.463,00 |
| 05.05.2025 | 4,32 | 4,33 | 2,90 | 2,93 | -32,18% | 292.521,00 |
| 02.05.2025 | 4,12 | 4,35 | 4,01 | 4,32 | 2,86% | 120.697,00 |
| 01.05.2025 | 4,14 | 4,40 | 4,00 | 4,20 | 2,07% | 100.854,00 |
| 30.04.2025 | 3,81 | 4,20 | 3,77 | 4,12 | 4,71% | 144.529,00 |
| 29.04.2025 | 3,86 | 3,96 | 3,70 | 3,93 | 0,26% | 109.769,00 |
| 28.04.2025 | 3,87 | 4,24 | 3,60 | 3,92 | 7,99% | 108.499,00 |
| 25.04.2025 | 3,49 | 3,72 | 3,34 | 3,63 | 0,28% | 121.868,00 |
| 24.04.2025 | 3,20 | 3,68 | 3,09 | 3,62 | 5,85% | 116.433,00 |
| 23.04.2025 | 3,01 | 3,72 | 2,84 | 3,42 | 9,62% | 271.973,00 |
| 22.04.2025 | 3,91 | 4,10 | 3,00 | 3,12 | -22,58% | 353.282,00 |
| 21.04.2025 | 2,65 | 4,33 | 2,55 | 4,03 | 22,87% | 959.645,00 |
| 17.04.2025 | 1,91 | 3,66 | 1,77 | 3,28 | 73,54% | 1.574.765,00 |
| 16.04.2025 | 1,62 | 1,95 | 1,52 | 1,89 | 21,15% | 147.560,00 |
| 15.04.2025 | 1,40 | 1,60 | 1,40 | 1,56 | 8,33% | 118.953,00 |
| 14.04.2025 | 1,47 | 1,47 | 1,36 | 1,44 | 0,00% | 25.127,00 |
| 11.04.2025 | 1,36 | 1,44 | 1,26 | 1,44 | 6,67% | 97.698,00 |
| 10.04.2025 | 1,36 | 1,38 | 1,32 | 1,35 | -0,81% | 5.318,00 |
| 09.04.2025 | 1,20 | 1,38 | 1,18 | 1,36 | -0,66% | 35.170,00 |
| 08.04.2025 | 1,45 | 1,45 | 1,32 | 1,37 | 0,74% | 21.519,00 |
| 07.04.2025 | 1,25 | 1,36 | 1,25 | 1,36 | -0,73% | 31.485,00 |
| 04.04.2025 | 1,25 | 1,49 | 1,23 | 1,37 | 8,73% | 61.846,00 |
| 03.04.2025 | 1,28 | 1,35 | 1,21 | 1,26 | -5,26% | 21.644,00 |
| 02.04.2025 | 1,27 | 1,38 | 1,21 | 1,33 | 9,92% | 71.195,00 |
| 01.04.2025 | 1,15 | 1,28 | 1,13 | 1,21 | 5,22% | 54.108,00 |
| 31.03.2025 | 1,21 | 1,30 | 1,11 | 1,15 | -7,26% | 63.168,00 |
| 28.03.2025 | 1,29 | 1,33 | 1,22 | 1,24 | -6,77% | 31.592,00 |
| 27.03.2025 | 1,46 | 1,49 | 1,31 | 1,33 | -12,50% | 96.054,00 |
| 26.03.2025 | 1,32 | 1,54 | 1,30 | 1,52 | 11,76% | 257.630,00 |
| 25.03.2025 | 1,23 | 1,40 | 1,21 | 1,36 | 2,26% | 154.141,00 |
| 24.03.2025 | 1,31 | 1,45 | 1,24 | 1,33 | -5,00% | 605.334,00 |
| 21.03.2025 | 1,51 | 1,58 | 1,13 | 1,40 | 32,08% | 19.485.118,00 |
| 20.03.2025 | 1,03 | 1,09 | 1,02 | 1,06 | 0,95% | 38.341,00 |
| 19.03.2025 | 1,00 | 1,05 | 1,00 | 1,05 | 5,00% | 10.517,00 |
| 18.03.2025 | 1,01 | 1,02 | 1,00 | 1,00 | -0,99% | 16.888,00 |
| 17.03.2025 | 1,04 | 1,05 | 1,00 | 1,01 | -3,81% | 23.655,00 |
| 14.03.2025 | 1,04 | 1,07 | 1,04 | 1,05 | -1,41% | 10.308,00 |
| 13.03.2025 | 1,04 | 1,07 | 1,01 | 1,07 | 1,43% | 15.587,00 |
| 12.03.2025 | 1,03 | 1,07 | 1,03 | 1,05 | -0,94% | 26.302,00 |
| 11.03.2025 | 1,04 | 1,06 | 1,01 | 1,06 | 0,00% | 10.647,00 |
| 10.03.2025 | 1,15 | 1,15 | 1,01 | 1,06 | -7,02% | 40.443,00 |
| 07.03.2025 | 1,10 | 1,18 | 1,09 | 1,14 | 2,70% | 45.345,00 |
| 06.03.2025 | 1,07 | 1,12 | 1,07 | 1,11 | 3,74% | 30.021,00 |
| 05.03.2025 | 1,06 | 1,13 | 1,03 | 1,07 | 0,94% | 111.081,00 |
| 04.03.2025 | 1,08 | 1,13 | 1,02 | 1,06 | -2,75% | 96.171,00 |
| 03.03.2025 | 1,31 | 1,32 | 1,02 | 1,09 | 0,28% | 396.123,00 |
| 28.02.2025 | 1,13 | 1,17 | 1,01 | 1,09 | -3,81% | 65.720,00 |
| 27.02.2025 | 1,15 | 1,19 | 1,08 | 1,13 | 4,73% | 162.404,00 |
| 26.02.2025 | 1,12 | 1,12 | 1,02 | 1,08 | 2,76% | 30.866,00 |
| 25.02.2025 | 1,07 | 1,07 | 0,99 | 1,05 | -2,78% | 101.469,00 |
| 24.02.2025 | 1,23 | 1,23 | 1,08 | 1,08 | -10,37% | 107.270,00 |
| 21.02.2025 | 1,14 | 1,33 | 1,09 | 1,21 | 2,12% | 210.619,00 |
| 20.02.2025 | 1,25 | 1,32 | 1,16 | 1,18 | -7,09% | 92.918,00 |
| 19.02.2025 | 1,33 | 1,36 | 1,25 | 1,27 | -3,05% | 98.318,00 |
| 18.02.2025 | 1,47 | 1,47 | 1,31 | 1,31 | -10,27% | 169.536,00 |
| 14.02.2025 | 1,52 | 1,53 | 1,39 | 1,46 | -4,58% | 198.584,00 |
| 13.02.2025 | 1,75 | 1,81 | 1,41 | 1,53 | -17,30% | 521.732,00 |
| 12.02.2025 | 2,34 | 2,35 | 1,64 | 1,85 | -21,28% | 674.984,00 |
| 11.02.2025 | 2,13 | 2,45 | 1,92 | 2,35 | 0,00% | 1.228.705,00 |
| 10.02.2025 | 2,36 | 2,47 | 1,98 | 2,35 | 62,07% | 53.806.933,00 |
| 07.02.2025 | 1,48 | 1,52 | 1,37 | 1,45 | -3,33% | 184.878,00 |