1,170$
7,34%
Echtzeit-Aktienkurs Patriot National Bancorp
Bid:
Ask:
Aktienkurse zur Patriot National Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,12 | 1,15 | 1,12 | 1,15 | 5,99% | 53.347,00 |
| 08.07.2026 | 1,11 | 1,14 | 1,08 | 1,09 | -3,98% | 246.161,00 |
| 07.07.2026 | 1,21 | 1,21 | 1,11 | 1,13 | -7,76% | 259.342,00 |
| 06.07.2026 | 1,34 | 1,34 | 1,19 | 1,23 | -9,26% | 489.109,00 |
| 02.07.2026 | 1,20 | 1,35 | 1,20 | 1,35 | 12,50% | 1.756.689,00 |
| 01.07.2026 | 0,98 | 1,31 | 0,96 | 1,20 | 24,64% | 3.365.673,00 |
| 30.06.2026 | 1,05 | 1,05 | 0,89 | 0,96 | 2,40% | 617.169,00 |
| 29.06.2026 | 0,97 | 1,00 | 0,87 | 0,94 | -1,96% | 631.694,00 |
| 26.06.2026 | 1,05 | 1,06 | 0,96 | 0,96 | -9,53% | 7.868.567,00 |
| 25.06.2026 | 1,06 | 1,08 | 1,04 | 1,06 | -3,20% | 261.304,00 |
| 24.06.2026 | 1,10 | 1,10 | 1,04 | 1,10 | 0,46% | 308.762,00 |
| 23.06.2026 | 1,07 | 1,12 | 1,06 | 1,09 | 1,87% | 336.914,00 |
| 22.06.2026 | 1,05 | 1,13 | 1,02 | 1,07 | 0,00% | 344.608,00 |
| 18.06.2026 | 1,10 | 1,10 | 1,03 | 1,07 | -1,38% | 432.784,00 |
| 17.06.2026 | 0,96 | 1,09 | 0,95 | 1,09 | 12,24% | 422.049,00 |
| 16.06.2026 | 1,00 | 1,02 | 0,97 | 0,97 | -3,02% | 261.355,00 |
| 15.06.2026 | 0,98 | 1,02 | 0,96 | 1,00 | 2,76% | 677.455,00 |
| 12.06.2026 | 0,95 | 1,00 | 0,92 | 0,97 | 3,74% | 301.206,00 |
| 11.06.2026 | 0,98 | 0,98 | 0,92 | 0,94 | -2,77% | 468.163,00 |
| 10.06.2026 | 1,01 | 1,01 | 0,95 | 0,96 | -3,58% | 369.550,00 |
| 09.06.2026 | 1,00 | 1,03 | 0,98 | 1,00 | -0,27% | 299.131,00 |
| 08.06.2026 | 1,05 | 1,05 | 1,00 | 1,00 | -4,76% | 309.681,00 |
| 05.06.2026 | 1,05 | 1,08 | 1,04 | 1,05 | -0,94% | 171.349,00 |
| 04.06.2026 | 1,08 | 1,08 | 1,02 | 1,06 | 0,95% | 229.247,00 |
| 03.06.2026 | 1,09 | 1,11 | 1,02 | 1,05 | -5,41% | 343.104,00 |
| 02.06.2026 | 1,16 | 1,16 | 1,10 | 1,11 | -2,63% | 234.722,00 |
| 01.06.2026 | 1,12 | 1,15 | 1,06 | 1,14 | 1,79% | 421.599,00 |
| 29.05.2026 | 1,09 | 1,13 | 1,02 | 1,12 | 3,70% | 340.388,00 |
| 28.05.2026 | 1,03 | 1,09 | 1,01 | 1,08 | 5,37% | 473.081,00 |
| 27.05.2026 | 1,02 | 1,03 | 0,86 | 1,03 | 0,99% | 1.164.878,00 |
| 26.05.2026 | 1,10 | 1,12 | 1,01 | 1,02 | -5,14% | 372.459,00 |
| 22.05.2026 | 1,10 | 1,11 | 1,07 | 1,07 | -1,83% | 124.002,00 |
| 21.05.2026 | 1,11 | 1,12 | 1,08 | 1,09 | -3,54% | 157.763,00 |
| 20.05.2026 | 1,12 | 1,18 | 1,12 | 1,13 | 0,44% | 415.913,00 |
| 19.05.2026 | 1,11 | 1,15 | 1,11 | 1,13 | 1,35% | 140.940,00 |
| 18.05.2026 | 1,11 | 1,11 | 1,08 | 1,11 | 3,74% | 141.469,00 |
| 15.05.2026 | 1,10 | 1,14 | 1,06 | 1,07 | -4,46% | 204.380,00 |
| 14.05.2026 | 1,07 | 1,13 | 1,07 | 1,12 | 5,16% | 110.146,00 |
| 13.05.2026 | 1,07 | 1,09 | 1,05 | 1,07 | -2,29% | 300.291,00 |
| 12.05.2026 | 1,10 | 1,12 | 1,07 | 1,09 | -1,36% | 141.199,00 |
| 11.05.2026 | 1,13 | 1,16 | 1,09 | 1,11 | 0,45% | 165.883,00 |
| 08.05.2026 | 1,19 | 1,23 | 1,10 | 1,10 | -7,56% | 388.499,00 |
| 07.05.2026 | 1,06 | 1,26 | 1,05 | 1,19 | 12,80% | 457.885,00 |
| 06.05.2026 | 1,14 | 1,14 | 1,05 | 1,06 | -3,21% | 377.096,00 |
| 05.05.2026 | 1,14 | 1,14 | 1,07 | 1,09 | -0,91% | 388.959,00 |
| 04.05.2026 | 1,18 | 1,22 | 1,10 | 1,10 | -6,78% | 506.456,00 |
| 01.05.2026 | 1,23 | 1,25 | 1,17 | 1,18 | -3,67% | 373.966,00 |
| 30.04.2026 | 1,22 | 1,26 | 1,21 | 1,23 | 0,00% | 213.914,00 |
| 29.04.2026 | 1,29 | 1,30 | 1,18 | 1,23 | -5,77% | 269.270,00 |
| 28.04.2026 | 1,33 | 1,33 | 1,29 | 1,30 | -0,76% | 82.345,00 |
| 27.04.2026 | 1,30 | 1,33 | 1,30 | 1,31 | 0,00% | 167.031,00 |
| 24.04.2026 | 1,31 | 1,34 | 1,28 | 1,31 | 0,77% | 96.159,00 |
| 23.04.2026 | 1,33 | 1,36 | 1,30 | 1,30 | -1,14% | 136.260,00 |
| 22.04.2026 | 1,33 | 1,36 | 1,31 | 1,32 | -1,50% | 124.492,00 |
| 21.04.2026 | 1,36 | 1,38 | 1,33 | 1,34 | -2,55% | 139.794,00 |
| 20.04.2026 | 1,35 | 1,41 | 1,35 | 1,37 | 0,74% | 505.243,00 |
| 17.04.2026 | 1,36 | 1,36 | 1,33 | 1,36 | 1,49% | 263.323,00 |
| 16.04.2026 | 1,33 | 1,35 | 1,31 | 1,34 | 0,00% | 163.027,00 |
| 15.04.2026 | 1,32 | 1,34 | 1,31 | 1,34 | 0,75% | 161.063,00 |
| 14.04.2026 | 1,33 | 1,34 | 1,30 | 1,33 | -0,75% | 134.410,00 |
| 13.04.2026 | 1,34 | 1,35 | 1,31 | 1,34 | 0,75% | 172.479,00 |
| 10.04.2026 | 1,30 | 1,34 | 1,30 | 1,33 | 0,76% | 129.068,00 |
| 09.04.2026 | 1,31 | 1,34 | 1,31 | 1,32 | -1,49% | 180.006,00 |
| 08.04.2026 | 1,32 | 1,35 | 1,32 | 1,34 | 2,29% | 447.332,00 |
| 07.04.2026 | 1,28 | 1,34 | 1,28 | 1,31 | 1,55% | 350.946,00 |
| 06.04.2026 | 1,29 | 1,34 | 1,28 | 1,29 | -0,77% | 171.109,00 |
| 02.04.2026 | 1,26 | 1,30 | 1,17 | 1,30 | 4,00% | 270.111,00 |
| 01.04.2026 | 1,30 | 1,33 | 1,20 | 1,25 | -3,10% | 340.859,00 |
| 31.03.2026 | 1,27 | 1,32 | 1,27 | 1,29 | 1,57% | 169.847,00 |
| 30.03.2026 | 1,27 | 1,28 | 1,24 | 1,27 | 0,00% | 236.357,00 |
| 27.03.2026 | 1,28 | 1,30 | 1,26 | 1,27 | -1,93% | 194.383,00 |
| 26.03.2026 | 1,35 | 1,39 | 1,29 | 1,30 | -5,47% | 230.800,00 |
| 25.03.2026 | 1,44 | 1,44 | 1,36 | 1,37 | -4,20% | 325.747,00 |
| 24.03.2026 | 1,43 | 1,46 | 1,40 | 1,43 | -1,38% | 1.613.864,00 |
| 23.03.2026 | 1,42 | 1,48 | 1,38 | 1,45 | 2,11% | 1.344.168,00 |
| 20.03.2026 | 1,40 | 1,50 | 1,34 | 1,42 | 0,71% | 2.348.417,00 |
| 19.03.2026 | 1,28 | 1,41 | 1,28 | 1,41 | 6,82% | 1.187.284,00 |
| 18.03.2026 | 1,31 | 1,36 | 1,28 | 1,32 | -0,75% | 1.031.335,00 |
| 17.03.2026 | 1,28 | 1,41 | 1,27 | 1,33 | 3,91% | 477.212,00 |
| 16.03.2026 | 1,29 | 1,37 | 1,28 | 1,28 | -0,78% | 408.481,00 |
| 13.03.2026 | 1,35 | 1,36 | 1,28 | 1,29 | -2,27% | 261.073,00 |
| 12.03.2026 | 1,30 | 1,38 | 1,30 | 1,32 | -0,75% | 392.338,00 |
| 11.03.2026 | 1,34 | 1,35 | 1,32 | 1,33 | -0,75% | 336.768,00 |
| 10.03.2026 | 1,31 | 1,40 | 1,31 | 1,34 | 0,00% | 302.599,00 |
| 09.03.2026 | 1,26 | 1,39 | 1,25 | 1,34 | 8,06% | 315.570,00 |
| 06.03.2026 | 1,25 | 1,29 | 1,23 | 1,24 | -2,36% | 212.143,00 |
| 05.03.2026 | 1,32 | 1,34 | 1,26 | 1,27 | -5,22% | 198.986,00 |
| 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 |