Holen Sie sich die Stockscreener-App
1.50
1.45%
-0.04
Patriot National Bancorp Inc-Aktien (PNBK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-05 | $1.52 | $1.50 | $0.02 | 1,877.0 | -1.30% |
| 2025-02-04 | $1.55 | $1.42 | $0.1315 | 10,755.0 | +5.48% |
| 2025-02-03 | $1.81 | $1.33 | $0.48 | 82,912.0 | -6.41% |
| 2025-01-31 | $1.64 | $1.56 | $0.08 | 12,962.0 | -2.50% |
| 2025-01-30 | $1.70 | $1.55 | $0.1516 | 4,210.0 | +1.91% |
| 2025-01-29 | $1.72 | $1.51 | $0.2107 | 9,735.0 | -0.85% |
| 2025-01-28 | $1.59 | $1.56 | $0.0291 | 10,856.0 | +0.74% |
| 2025-01-27 | $1.63 | $1.57 | $0.06 | 9,220.0 | -2.38% |
| 2025-01-24 | $1.73 | $1.61 | $0.115 | 10,359.0 | -4.96% |
| 2025-01-23 | $1.69 | $1.64 | $0.054 | 8,959.0 | +3.29% |
| 2025-01-22 | $1.74 | $1.63 | $0.1135 | 9,068.0 | -3.50% |
| 2025-01-21 | $1.80 | $1.69 | $0.11 | 27,660.0 | -5.58% |
| 2025-01-17 | $1.89 | $1.67 | $0.22 | 16,146.0 | +5.88% |
| 2025-01-16 | $1.70 | $1.63 | $0.07 | 2,702.0 | +4.22% |
| 2025-01-15 | $1.71 | $1.60 | $0.11 | 10,609.0 | -8.37% |
| 2025-01-14 | $1.78 | $1.58 | $0.20 | 7,551.0 | +6.47% |
| 2025-01-13 | $1.75 | $1.58 | $0.168 | 3,621.0 | -6.05% |
| 2025-01-10 | $1.94 | $1.78 | $0.1589 | 10,391.0 | -1.69% |
| 2025-01-08 | $1.94 | $1.81 | $0.13 | 6,423.0 | -7.18% |
| 2025-01-07 | $1.95 | $1.83 | $0.1189 | 6,609.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $1.81 | $1.33 | $0.48 | 95,544.0 | -2.56% |
| 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% |
2.00%
0.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):