Holen Sie sich die Stockscreener-App
1.405
1.34%
-0.015
Patriot National Bancorp Inc-Aktien (PNBK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $1.43 | $1.40 | $0.03 | 35,928.0 | -1.41% |
| 2026-02-12 | $1.50 | $1.41 | $0.09 | 80,819.0 | -3.40% |
| 2026-02-11 | $1.50 | $1.45 | $0.05 | 117,213.0 | +2.80% |
| 2026-02-10 | $1.46 | $1.42 | $0.0399 | 72,557.0 | -0.69% |
| 2026-02-09 | $1.50 | $1.44 | $0.065 | 114,379.0 | -4.00% |
| 2026-02-06 | $1.51 | $1.40 | $0.11 | 366,405.0 | +7.14% |
| 2026-02-05 | $1.60 | $1.39 | $0.21 | 350,084.0 | -12.50% |
| 2026-02-04 | $1.65 | $1.55 | $0.10 | 174,132.0 | -1.23% |
| 2026-02-03 | $1.64 | $1.51 | $0.134 | 187,635.0 | +1.25% |
| 2026-02-02 | $1.62 | $1.54 | $0.085 | 223,949.0 | +3.90% |
| 2026-01-30 | $1.57 | $1.51 | $0.06 | 268,758.0 | -0.65% |
| 2026-01-29 | $1.57 | $1.51 | $0.065 | 161,229.0 | +1.31% |
| 2026-01-28 | $1.59 | $1.51 | $0.075 | 58,969.0 | -2.55% |
| 2026-01-27 | $1.58 | $1.51 | $0.07 | 68,709.0 | +2.61% |
| 2026-01-26 | $1.57 | $1.52 | $0.055 | 63,334.0 | -3.77% |
| 2026-01-23 | $1.64 | $1.56 | $0.08 | 106,100.0 | -0.63% |
| 2026-01-22 | $1.65 | $1.56 | $0.0889 | 120,509.0 | -3.03% |
| 2026-01-21 | $1.66 | $1.52 | $0.14 | 178,617.0 | +9.27% |
| 2026-01-20 | $1.56 | $1.50 | $0.06 | 256,272.0 | -5.03% |
| 2026-01-16 | $1.66 | $1.57 | $0.09 | 229,225.0 | -1.85% |
| 2026-01-15 | $1.64 | $1.50 | $0.14 | 105,871.0 | +6.58% |
| 2026-01-14 | $1.58 | $1.51 | $0.07 | 195,732.0 | -2.56% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $1.65 | $1.39 | $0.26 | 1,723,101.0 | -9.09% |
| 2026-01 | $1.83 | $1.50 | $0.33 | 3,330,811.0 | -15.38% |
Patriot National Bancorp Inc-Aktien (PNBK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $2.00 | $1.26 | $0.735 | 8,434,168.0 | +27.27% |
| 2025-11 | $1.44 | $1.05 | $0.39 | 4,658,847.0 | +20.17% |
| 2025-10 | $1.46 | $1.15 | $0.3119 | 5,825,924.0 | -8.46% |
| 2025-09 | $1.55 | $1.20 | $0.35 | 5,621,363.0 | -13.33% |
| 2025-08 | $1.92 | $1.49 | $0.43 | 7,321,696.0 | -3.85% |
| 2025-07 | $1.67 | $1.30 | $0.37 | 7,600,197.0 | +2.63% |
| 2025-06 | $1.55 | $0.90 | $0.65 | 31,830,049.0 | +4.83% |
| 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% |
0.62%
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):