Holen Sie sich die Stockscreener-App
1.47
0.00%
0.00
Patriot National Bancorp Inc-Aktien (PNBK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $1.48 | $1.41 | $0.07 | 123,525.0 | -0.34% |
| 2025-07-02 | $1.54 | $1.42 | $0.12 | 425,425.0 | -2.00% |
| 2025-07-01 | $1.54 | $1.45 | $0.095 | 616,706.0 | -1.32% |
| 2025-06-30 | $1.52 | $1.33 | $0.19 | 890,496.0 | +10.95% |
| 2025-06-27 | $1.55 | $1.34 | $0.21 | 7,426,768.0 | -2.14% |
| 2025-06-26 | $1.46 | $1.27 | $0.19 | 1,910,847.0 | +7.69% |
| 2025-06-25 | $1.30 | $1.16 | $0.14 | 797,971.0 | +7.44% |
| 2025-06-24 | $1.25 | $1.08 | $0.1608 | 1,028,493.0 | +10.00% |
| 2025-06-23 | $1.12 | $0.95 | $0.17 | 1,057,199.0 | +3.77% |
| 2025-06-20 | $1.14 | $0.97 | $0.17 | 4,082,824.0 | +10.42% |
| 2025-06-18 | $1.01 | $0.90 | $0.1104 | 594,211.0 | +6.35% |
| 2025-06-17 | $1.01 | $0.90 | $0.11 | 906,604.0 | -9.29% |
| 2025-06-16 | $1.06 | $0.96 | $0.0998 | 830,371.0 | -1.48% |
| 2025-06-13 | $1.13 | $1.01 | $0.1183 | 1,192,909.0 | -8.18% |
| 2025-06-12 | $1.18 | $1.08 | $0.10 | 978,434.0 | -5.98% |
| 2025-06-11 | $1.27 | $1.12 | $0.1454 | 1,121,479.0 | -6.40% |
| 2025-06-10 | $1.29 | $1.22 | $0.07 | 596,273.0 | -1.57% |
| 2025-06-09 | $1.30 | $1.21 | $0.09 | 830,374.0 | +0.00% |
| 2025-06-06 | $1.28 | $1.21 | $0.07 | 733,050.0 | +6.72% |
| 2025-06-05 | $1.27 | $1.17 | $0.0984 | 1,104,390.0 | -3.25% |
| 2025-06-04 | $1.44 | $1.20 | $0.24 | 2,375,306.0 | +5.13% |
| 2025-06-03 | $1.44 | $1.13 | $0.31 | 2,395,009.0 | -18.18% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $1.54 | $1.41 | $0.135 | 1,165,656.0 | -3.62% |
| 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% |
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):