Holen Sie sich die Stockscreener-App
1.245
4.62%
0.055
Patriot National Bancorp Inc-Aktien (PNBK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $1.26 | $1.21 | $0.0495 | 250,263.0 | +4.62% |
| 2025-06-05 | $1.27 | $1.17 | $0.0984 | 1,104,390.0 | -3.25% |
| 2025-06-04 | $1.44 | $1.20 | $0.24 | 2,375,306.0 | +5.13% |
| 2025-06-03 | $1.44 | $1.13 | $0.31 | 2,395,009.0 | -18.18% |
| 2025-06-02 | $1.49 | $1.40 | $0.09 | 977,041.0 | -1.38% |
| 2025-05-30 | $1.65 | $1.43 | $0.22 | 1,274,480.0 | -12.12% |
| 2025-05-29 | $1.71 | $1.63 | $0.08 | 1,296,186.0 | -1.79% |
| 2025-05-28 | $3.42 | $1.66 | $1.76 | 3,821,873.0 | -51.02% |
| 2025-05-27 | $5.40 | $3.39 | $2.01 | 1,036,083.0 | -36.48% |
| 2025-05-23 | $5.99 | $5.25 | $0.7389 | 391,432.0 | -8.94% |
| 2025-05-22 | $6.03 | $5.50 | $0.53 | 163,391.0 | +3.13% |
| 2025-05-21 | $6.17 | $5.51 | $0.66 | 133,753.0 | -3.36% |
| 2025-05-20 | $6.20 | $5.70 | $0.50 | 306,915.0 | +2.41% |
| 2025-05-19 | $6.17 | $5.17 | $1.00 | 284,466.0 | +1.57% |
| 2025-05-16 | $6.19 | $5.16 | $1.03 | 171,335.0 | +4.95% |
| 2025-05-15 | $6.00 | $4.06 | $1.94 | 465,709.0 | -15.37% |
| 2025-05-14 | $7.00 | $6.20 | $0.80 | 506,885.0 | -4.02% |
| 2025-05-13 | $7.47 | $5.39 | $2.08 | 485,311.0 | +24.49% |
| 2025-05-12 | $5.95 | $4.09 | $1.86 | 605,236.0 | +29.26% |
| 2025-05-09 | $4.54 | $4.09 | $0.448 | 153,596.0 | -2.80% |
| 2025-05-08 | $4.32 | $3.50 | $0.818 | 180,593.0 | +19.17% |
| 2025-05-07 | $3.70 | $3.06 | $0.64 | 105,886.0 | +8.11% |
Patriot National Bancorp Inc-Aktien (PNBK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Patriot National Bancorp Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PNBK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Patriot National Bancorp Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Patriot National Bancorp Inc-Aktien (PNBK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $1.49 | $1.13 | $0.36 | 7,102,009.0 | -14.14% |
| 2025-05 | $7.47 | $1.43 | $6.04 | 11,975,910.0 | -64.76% |
| 2025-04 | $4.33 | $1.13 | $3.20 | 4,447,934.0 | +254.74% |
| 2025-03 | $1.58 | $1.00 | $0.58 | 21,661,603.0 | +6.42% |
| 2025-02 | $2.47 | $0.99 | $1.48 | 57,970,953.0 | -30.13% |
| 2025-01 | $1.97 | $1.51 | $0.4588 | 186,724.0 | -19.59% |
Patriot National Bancorp Inc-Aktien (PNBK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.11 | $1.38 | $1.73 | 756,283.0 | -11.56% |
| 2024-11 | $2.30 | $1.51 | $0.79 | 427,719.0 | +44.23% |
| 2024-10 | $3.00 | $1.46 | $1.54 | 2,370,859.0 | -17.89% |
| 2024-09 | $2.25 | $1.52 | $0.73 | 499,691.0 | +8.57% |
| 2024-08 | $1.92 | $1.53 | $0.39 | 97,863.0 | +6.06% |
| 2024-07 | $2.13 | $1.39 | $0.739 | 89,793.0 | -11.76% |
| 2024-06 | $3.04 | $1.70 | $1.34 | 264,785.0 | -5.08% |
| 2024-05 | $4.01 | $1.97 | $2.04 | 192,719.0 | -45.73% |
| 2024-04 | $4.04 | $3.38 | $0.655 | 27,484.0 | -3.20% |
| 2024-03 | $4.05 | $3.62 | $0.43 | 31,238.0 | -5.30% |
| 2024-02 | $4.51 | $3.63 | $0.88 | 19,602.0 | -6.16% |
| 2024-01 | $4.70 | $4.01 | $0.6919 | 17,211.0 | +10.17% |
Patriot National Bancorp Inc-Aktien (PNBK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.11 | $3.54 | $1.57 | 91,713.0 | -22.62% |
| 2023-11 | $6.50 | $4.55 | $1.95 | 74,723.0 | -23.27% |
| 2023-10 | $7.38 | $6.20 | $1.18 | 90,549.0 | -12.82% |
| 2023-09 | $8.45 | $7.00 | $1.45 | 93,849.0 | -8.19% |
| 2023-08 | $10.05 | $8.05 | $2.00 | 37,643.0 | -14.16% |
| 2023-07 | $9.55 | $7.69 | $1.86 | 54,274.0 | +19.16% |
| 2023-06 | $9.30 | $7.00 | $2.30 | 119,746.0 | +15.04% |
| 2023-05 | $8.87 | $6.53 | $2.34 | 121,518.0 | -21.71% |
| 2023-04 | $9.98 | $8.68 | $1.30 | 63,176.0 | -0.79% |
| 2023-03 | $11.10 | $8.79 | $2.31 | 223,715.0 | -21.25% |
| 2023-02 | $11.86 | $10.78 | $1.08 | 10,490.0 | -0.67% |
| 2023-01 | $12.00 | $10.11 | $1.89 | 32,102.0 | +6.37% |
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):