1,330$
3,91%
Echtzeit-Aktienkurs Patriot National Bancorp
Bid:
Ask:
Aktienkurse zur Patriot National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,26 | 1,33 | 1,26 | 1,32 | 3,13% | 144.405,00 |
| 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% | 367.359,00 |
| 09.10.2025 | 1,29 | 1,35 | 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 | 0,75% | 134.612,00 |
| 03.10.2025 | 1,35 | 1,35 | 1,30 | 1,34 | 1,52% | 17.209,00 |
| 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% | 1.519.285,00 |
| 18.09.2025 | 1,48 | 1,53 | 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% | 117.751,00 |
| 12.09.2025 | 1,50 | 1,51 | 1,42 | 1,43 | -4,03% | 116.880,00 |
| 11.09.2025 | 1,44 | 1,50 | 1,42 | 1,49 | 3,47% | 347.836,00 |
| 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 | -0,72% | 159.924,00 |
| 08.09.2025 | 1,46 | 1,48 | 1,34 | 1,39 | -3,47% | 350.562,00 |
| 05.09.2025 | 1,45 | 1,49 | 1,41 | 1,44 | -2,04% | 212.235,00 |
| 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% | 580.292,00 |
| 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% | 425.828,00 |
| 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% | 297.708,00 |
| 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% | 219.498,00 |
| 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% | 421.599,00 |
| 24.07.2025 | 1,60 | 1,62 | 1,52 | 1,54 | -4,94% | 560.742,00 |
| 23.07.2025 | 1,42 | 1,67 | 1,39 | 1,62 | 16,55% | 495.822,00 |
| 22.07.2025 | 1,42 | 1,45 | 1,38 | 1,39 | -2,11% | 264.605,00 |
| 21.07.2025 | 1,43 | 1,47 | 1,40 | 1,42 | -1,39% | 189.950,00 |
| 18.07.2025 | 1,49 | 1,49 | 1,39 | 1,44 | -2,04% | 383.292,00 |
| 17.07.2025 | 1,44 | 1,48 | 1,42 | 1,47 | 2,08% | 290.211,00 |
| 16.07.2025 | 1,43 | 1,50 | 1,42 | 1,44 | -0,69% | 181.783,00 |
| 15.07.2025 | 1,51 | 1,51 | 1,41 | 1,45 | -2,68% | 206.437,00 |
| 14.07.2025 | 1,49 | 1,52 | 1,45 | 1,49 | -1,32% | 165.946,00 |
| 11.07.2025 | 1,49 | 1,52 | 1,45 | 1,51 | -0,66% | 319.489,00 |
| 10.07.2025 | 1,38 | 1,52 | 1,35 | 1,52 | 9,35% | 580.605,00 |
| 09.07.2025 | 1,38 | 1,40 | 1,35 | 1,39 | 0,00% | 379.043,00 |
| 08.07.2025 | 1,40 | 1,42 | 1,30 | 1,39 | 0,00% | 572.872,00 |
| 07.07.2025 | 1,47 | 1,48 | 1,34 | 1,39 | -5,44% | 554.898,00 |
| 03.07.2025 | 1,46 | 1,48 | 1,41 | 1,47 | 0,00% | 135.816,00 |
| 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 | 10,66% | 890.321,00 |
| 27.06.2025 | 1,50 | 1,55 | 1,34 | 1,37 | -2,14% | 7.433.426,00 |
| 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 | 3,77% | 1.057.197,00 |
| 20.06.2025 | 1,00 | 1,14 | 0,97 | 1,06 | 10,42% | 4.084.154,00 |
| 18.06.2025 | 0,92 | 1,01 | 0,90 | 0,96 | 6,35% | 595.831,00 |
| 17.06.2025 | 1,01 | 1,01 | 0,90 | 0,90 | -9,29% | 905.460,00 |
| 16.06.2025 | 1,02 | 1,06 | 0,96 | 1,00 | -1,48% | 829.216,00 |
| 13.06.2025 | 1,09 | 1,13 | 1,01 | 1,01 | -8,18% | 1.196.554,00 |
| 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% | 745.804,00 |
| 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% | 1.279.769,00 |
| 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 |