Holen Sie sich die Stockscreener-App
0.952
3.83%
-0.038
Patriot National Bancorp Inc-Aktien (PNBK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $0.9751 | $0.94 | $0.0351 | 265,912.0 | -3.83% |
| 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% |
| 2026-09-02 | $1.13 | $1.04 | $0.09 | 440,753.0 | +0.94% |
| 2026-09-01 | $1.08 | $1.02 | $0.055 | 252,528.0 | +0.00% |
| 2026-08-31 | $1.10 | $1.01 | $0.09 | 330,414.0 | +2.91% |
| 2026-08-28 | $1.10 | $1.01 | $0.09 | 321,012.0 | +0.49% |
| 2026-08-27 | $1.04 | $1.02 | $0.025 | 74,564.0 | -1.44% |
| 2026-08-26 | $1.10 | $1.03 | $0.0696 | 96,750.0 | -0.95% |
| 2026-08-25 | $1.08 | $1.04 | $0.035 | 68,066.0 | -0.94% |
| 2026-08-24 | $1.07 | $1.02 | $0.05 | 84,531.0 | +2.91% |
| 2026-08-21 | $1.05 | $1.02 | $0.035 | 251,347.0 | +0.00% |
| 2026-08-20 | $1.08 | $1.03 | $0.05 | 107,119.0 | -2.83% |
| 2026-08-19 | $1.07 | $1.04 | $0.035 | 197,925.0 | +0.95% |
| 2026-08-18 | $1.10 | $1.05 | $0.05 | 206,298.0 | -2.78% |
| 2026-08-17 | $1.12 | $1.08 | $0.0399 | 471,028.0 | -1.82% |
| 2026-08-14 | $1.15 | $1.10 | $0.0499 | 145,535.0 | -0.90% |
| 2026-08-13 | $1.20 | $1.10 | $0.10 | 347,595.0 | -5.93% |
| 2026-08-12 | $1.21 | $1.16 | $0.05 | 260,754.0 | +1.72% |
| 2026-08-11 | $1.18 | $1.15 | $0.025 | 109,704.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $1.15 | $0.94 | $0.205 | 1,943,319.0 | -10.18% |
| 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% |
1.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):