Holen Sie sich die Stockscreener-App
1.185
2.44%
-0.045
Patriot National Bancorp Inc-Aktien (PNBK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $1.22 | $1.17 | $0.05 | 151,094.0 | -3.66% |
| 2025-11-03 | $1.24 | $1.12 | $0.1171 | 454,359.0 | +3.36% |
| 2025-10-31 | $1.27 | $1.15 | $0.12 | 342,438.0 | -1.65% |
| 2025-10-30 | $1.25 | $1.18 | $0.0699 | 294,582.0 | +3.42% |
| 2025-10-29 | $1.25 | $1.15 | $0.0999 | 432,707.0 | -6.40% |
| 2025-10-28 | $1.33 | $1.23 | $0.10 | 288,088.0 | +1.63% |
| 2025-10-27 | $1.39 | $1.20 | $0.195 | 504,322.0 | -9.56% |
| 2025-10-24 | $1.46 | $1.33 | $0.1258 | 274,527.0 | +1.49% |
| 2025-10-23 | $1.46 | $1.30 | $0.157 | 248,578.0 | -7.59% |
| 2025-10-22 | $1.46 | $1.30 | $0.16 | 831,951.0 | +12.40% |
| 2025-10-21 | $1.35 | $1.29 | $0.06 | 153,007.0 | -3.73% |
| 2025-10-20 | $1.34 | $1.24 | $0.10 | 117,341.0 | +6.35% |
| 2025-10-17 | $1.28 | $1.19 | $0.09 | 294,560.0 | +4.13% |
| 2025-10-16 | $1.35 | $1.21 | $0.14 | 182,938.0 | -7.63% |
| 2025-10-15 | $1.35 | $1.26 | $0.09 | 120,102.0 | -0.76% |
| 2025-10-14 | $1.33 | $1.26 | $0.07 | 144,402.0 | +3.13% |
| 2025-10-13 | $1.31 | $1.24 | $0.07 | 92,887.0 | +1.59% |
| 2025-10-10 | $1.33 | $1.23 | $0.105 | 367,006.0 | -3.08% |
| 2025-10-09 | $1.35 | $1.29 | $0.0648 | 114,558.0 | +0.00% |
| 2025-10-08 | $1.34 | $1.24 | $0.0959 | 345,269.0 | +0.78% |
| 2025-10-07 | $1.38 | $1.26 | $0.12 | 136,757.0 | -4.44% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.24 | $1.12 | $0.1171 | 605,453.0 | -0.42% |
| 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% |
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% |
0.71%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):