Holen Sie sich die Stockscreener-App
0.9302
0.59%
-0.0055
Patriot National Bancorp Inc-Aktien (PNBK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $0.985 | $0.9301 | $0.0549 | 61,529.0 | -0.59% |
| 2026-10-01 | $0.9497 | $0.91 | $0.0397 | 72,597.0 | +1.71% |
| 2026-09-30 | $0.9607 | $0.92 | $0.0407 | 149,866.0 | -3.25% |
| 2026-09-29 | $1.00 | $0.9509 | $0.0491 | 58,984.0 | -4.91% |
| 2026-09-28 | $1.04 | $1.00 | $0.04 | 97,578.0 | +0.00% |
| 2026-09-25 | $1.01 | $0.9383 | $0.0717 | 124,305.0 | +8.11% |
| 2026-09-24 | $0.9575 | $0.925 | $0.0325 | 73,167.0 | -1.64% |
| 2026-09-23 | $0.9706 | $0.92 | $0.0506 | 185,138.0 | -3.05% |
| 2026-09-22 | $0.9883 | $0.9502 | $0.0381 | 130,892.0 | -0.05% |
| 2026-09-21 | $0.9899 | $0.945 | $0.0449 | 94,988.0 | +0.05% |
| 2026-09-18 | $0.9892 | $0.9324 | $0.0568 | 299,019.0 | -0.22% |
| 2026-09-17 | $0.9796 | $0.9361 | $0.0435 | 155,395.0 | +5.65% |
| 2026-09-16 | $0.954 | $0.92 | $0.034 | 220,523.0 | -2.45% |
| 2026-09-15 | $0.99 | $0.9375 | $0.0525 | 137,039.0 | -2.94% |
| 2026-09-14 | $0.99 | $0.9601 | $0.0299 | 112,254.0 | -0.84% |
| 2026-09-11 | $1.01 | $0.9414 | $0.0686 | 123,602.0 | +2.82% |
| 2026-09-10 | $0.975 | $0.9241 | $0.0509 | 185,391.0 | +0.46% |
| 2026-09-09 | $1.04 | $0.94 | $0.10 | 501,818.0 | -4.17% |
| 2026-09-08 | $1.14 | $0.99 | $0.15 | 476,050.0 | -10.81% |
| 2026-09-04 | $1.15 | $1.11 | $0.035 | 182,777.0 | -0.89% |
| 2026-09-03 | $1.14 | $1.06 | $0.0797 | 325,299.0 | +4.67% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.985 | $0.91 | $0.075 | 195,655.0 | +1.11% |
| 2026-09 | $1.15 | $0.92 | $0.225 | 4,327,366.0 | -13.21% |
| 2026-08 | $1.21 | $1.01 | $0.195 | 4,490,473.0 | -7.02% |
| 2026-07 | $1.35 | $0.96 | $0.39 | 10,098,113.0 | +19.06% |
| 2026-06 | $1.16 | $0.8711 | $0.2889 | 15,338,743.0 | -14.51% |
| 2026-05 | $1.26 | $0.8625 | $0.3975 | 6,750,564.0 | -8.57% |
| 2026-04 | $1.41 | $1.17 | $0.24 | 4,518,224.0 | -5.04% |
| 2026-03 | $1.50 | $1.23 | $0.27 | 12,195,315.0 | +3.20% |
| 2026-02 | $1.65 | $1.25 | $0.40 | 3,525,241.0 | -18.83% |
| 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% |
1.05%
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):