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% | 94,00 |
| 05.03.2026 | 1,32 | 1,34 | 1,26 | 1,27 | -5,22% | 198.985,00 |
| 04.03.2026 | 1,33 | 1,38 | 1,32 | 1,34 | 1,52% | 216.877,00 |
| 03.03.2026 | 1,30 | 1,35 | 1,30 | 1,32 | -0,75% | 201.083,00 |
| 02.03.2026 | 1,26 | 1,35 | 1,26 | 1,33 | 6,40% | 182.743,00 |
| 27.02.2026 | 1,28 | 1,31 | 1,25 | 1,25 | -3,85% | 177.349,00 |
| 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% | 122.270,00 |
| 24.02.2026 | 1,30 | 1,33 | 1,29 | 1,31 | 0,77% | 115.290,00 |
| 23.02.2026 | 1,27 | 1,37 | 1,27 | 1,30 | 3,17% | 173.372,00 |
| 20.02.2026 | 1,36 | 1,39 | 1,25 | 1,26 | -7,69% | 311.029,00 |
| 19.02.2026 | 1,38 | 1,42 | 1,35 | 1,37 | -1,09% | 155.441,00 |
| 18.02.2026 | 1,38 | 1,42 | 1,37 | 1,38 | -1,43% | 69.375,00 |
| 17.02.2026 | 1,40 | 1,44 | 1,37 | 1,40 | 2,19% | 124.898,00 |
| 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 | -3,40% | 80.819,00 |
| 11.02.2026 | 1,45 | 1,50 | 1,45 | 1,47 | 2,80% | 117.213,00 |
| 10.02.2026 | 1,42 | 1,46 | 1,42 | 1,43 | -0,69% | 72.557,00 |
| 09.02.2026 | 1,50 | 1,50 | 1,44 | 1,44 | -4,00% | 114.379,00 |
| 06.02.2026 | 1,42 | 1,51 | 1,40 | 1,50 | 7,14% | 366.435,00 |
| 05.02.2026 | 1,60 | 1,60 | 1,39 | 1,40 | -12,50% | 357.628,00 |
| 04.02.2026 | 1,63 | 1,65 | 1,55 | 1,60 | -1,23% | 174.132,00 |
| 03.02.2026 | 1,58 | 1,64 | 1,51 | 1,62 | 1,25% | 187.635,00 |
| 02.02.2026 | 1,55 | 1,63 | 1,54 | 1,60 | 3,90% | 223.949,00 |
| 30.01.2026 | 1,53 | 1,57 | 1,51 | 1,54 | -0,65% | 268.758,00 |
| 29.01.2026 | 1,54 | 1,58 | 1,51 | 1,55 | 1,31% | 161.233,00 |
| 28.01.2026 | 1,58 | 1,59 | 1,52 | 1,53 | -2,55% | 59.224,00 |
| 27.01.2026 | 1,51 | 1,58 | 1,51 | 1,57 | 2,61% | 68.710,00 |
| 26.01.2026 | 1,57 | 1,58 | 1,52 | 1,53 | -3,77% | 69.834,00 |
| 23.01.2026 | 1,60 | 1,64 | 1,56 | 1,59 | -0,62% | 106.319,00 |
| 22.01.2026 | 1,65 | 1,65 | 1,56 | 1,60 | -3,03% | 120.542,00 |
| 21.01.2026 | 1,52 | 1,66 | 1,52 | 1,65 | 9,27% | 179.516,00 |
| 20.01.2026 | 1,50 | 1,56 | 1,50 | 1,51 | -5,03% | 256.389,00 |
| 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 | 6,58% | 106.153,00 |
| 14.01.2026 | 1,58 | 1,58 | 1,51 | 1,52 | -2,56% | 195.733,00 |
| 13.01.2026 | 1,64 | 1,65 | 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% | 111.596,00 |
| 08.01.2026 | 1,55 | 1,69 | 1,55 | 1,66 | 6,41% | 242.651,00 |
| 07.01.2026 | 1,63 | 1,66 | 1,55 | 1,56 | -4,29% | 153.930,00 |
| 06.01.2026 | 1,61 | 1,65 | 1,55 | 1,63 | 1,24% | 248.210,00 |
| 05.01.2026 | 1,70 | 1,75 | 1,61 | 1,61 | -3,59% | 284.985,00 |