Holen Sie sich die Stockscreener-App
1.66
0.00%
0.00
Handel nachbörslich:
1.66
Patriot National Bancorp Inc-Aktien (PNBK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $1.75 | $1.63 | $0.12 | 106,134.0 | +0.00% |
| 2026-01-08 | $1.69 | $1.55 | $0.14 | 241,449.0 | +6.41% |
| 2026-01-07 | $1.66 | $1.54 | $0.115 | 153,930.0 | -4.29% |
| 2026-01-06 | $1.65 | $1.55 | $0.10 | 248,160.0 | +1.24% |
| 2026-01-05 | $1.75 | $1.61 | $0.14 | 284,978.0 | -3.59% |
| 2026-01-02 | $1.83 | $1.66 | $0.17 | 119,681.0 | -8.24% |
| 2025-12-31 | $1.85 | $1.75 | $0.10 | 165,896.0 | +0.00% |
| 2025-12-30 | $1.88 | $1.76 | $0.12 | 124,062.0 | -1.62% |
| 2025-12-29 | $1.86 | $1.74 | $0.125 | 131,904.0 | +4.52% |
| 2025-12-26 | $1.79 | $1.59 | $0.198 | 165,552.0 | +5.99% |
| 2025-12-24 | $1.84 | $1.66 | $0.18 | 138,396.0 | -8.74% |
| 2025-12-23 | $1.91 | $1.78 | $0.1275 | 175,332.0 | +0.00% |
| 2025-12-22 | $1.93 | $1.80 | $0.12 | 380,958.0 | -4.69% |
| 2025-12-19 | $2.00 | $1.77 | $0.22 | 2,911,952.0 | +4.35% |
| 2025-12-18 | $1.87 | $1.72 | $0.15 | 497,312.0 | +6.98% |
| 2025-12-17 | $1.85 | $1.67 | $0.18 | 411,867.0 | +0.00% |
| 2025-12-16 | $1.74 | $1.57 | $0.1687 | 194,075.0 | +3.61% |
| 2025-12-15 | $1.75 | $1.61 | $0.145 | 290,660.0 | -4.60% |
| 2025-12-12 | $1.80 | $1.57 | $0.225 | 735,699.0 | +5.45% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $1.83 | $1.54 | $0.285 | 1,260,466.0 | -8.79% |
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% |
1.20%
0.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):