Patria Investments Ltd. Class A PAX
NASDAQ · Vereinigte Staaten · Finanzen
$10,24+0,08 (+0,84 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10,15 | +0,89 % | $10,14 | $10,18 | $10,01 | 930,00K |
| 2026-09-29 | $10,06 | 0,00 % | $10,06 | $10,09 | $9,89 | 982,30K |
| 2026-09-28 | $10,06 | -1,76 % | $10,14 | $10,15 | $9,98 | 1,02M |
| 2026-09-25 | $10,24 | +0,89 % | $10,18 | $10,29 | $10,11 | 644,00K |
| 2026-09-24 | $10,15 | -0,88 % | $10,18 | $10,23 | $9,98 | 919,30K |
| 2026-09-23 | $10,24 | -2,48 % | $10,45 | $10,48 | $10,22 | 643,40K |
| 2026-09-22 | $10,50 | +1,16 % | $10,50 | $10,58 | $10,33 | 1,02M |
| 2026-09-21 | $10,38 | +3,80 % | $10,13 | $10,40 | $10,12 | 1,06M |
| 2026-09-18 | $10,00 | -0,50 % | $10,04 | $10,11 | $9,90 | 1,46M |
| 2026-09-17 | $10,05 | -0,10 % | $10,19 | $10,19 | $10,05 | 809,20K |
| 2026-09-16 | $10,06 | -1,76 % | $10,28 | $10,28 | $9,97 | 1,09M |
| 2026-09-15 | $10,24 | -2,29 % | $10,45 | $10,68 | $10,23 | 1,25M |
| 2026-09-14 | $10,48 | -1,32 % | $10,62 | $10,69 | $10,39 | 1,20M |
| 2026-09-11 | $10,62 | -1,21 % | $10,87 | $10,93 | $10,62 | 1,10M |
| 2026-09-10 | $10,75 | -0,65 % | $10,76 | $10,89 | $10,60 | 1,09M |
| 2026-09-09 | $10,82 | -3,39 % | $10,77 | $10,89 | $10,56 | 2,38M |
| 2026-09-08 | $11,20 | +0,54 % | $11,10 | $11,27 | $11,06 | 1,01M |
| 2026-09-04 | $11,14 | -1,50 % | $11,19 | $11,33 | $11,10 | 673,30K |
| 2026-09-03 | $11,31 | -0,18 % | $11,44 | $11,52 | $11,18 | 1,04M |
| 2026-09-02 | $11,33 | +0,71 % | $11,25 | $11,44 | $11,15 | 1,00M |
| 2026-09-01 | $11,25 | -0,79 % | $11,16 | $11,38 | $10,86 | 1,27M |
| 2026-08-31 | $11,34 | 0,00 % | $11,33 | $11,52 | $11,29 | 1,38M |
| 2026-08-28 | $11,34 | -2,66 % | $11,64 | $11,70 | $11,29 | 1,13M |
| 2026-08-27 | $11,65 | +0,43 % | $11,60 | $11,75 | $11,56 | 939,20K |
| 2026-08-26 | $11,60 | -1,53 % | $11,77 | $11,85 | $11,59 | 953,30K |
| 2026-08-25 | $11,78 | +2,61 % | $11,47 | $11,81 | $11,39 | 934,10K |
| 2026-08-24 | $11,48 | +0,17 % | $11,47 | $11,60 | $11,33 | 1,37M |
| 2026-08-21 | $11,46 | +1,33 % | $11,37 | $11,65 | $11,36 | 980,50K |
| 2026-08-20 | $11,31 | -1,31 % | $11,40 | $11,51 | $11,25 | 862,40K |
| 2026-08-19 | $11,46 | +1,78 % | $11,35 | $11,60 | $11,31 | 1,22M |
| 2026-08-18 | $11,26 | -1,40 % | $11,42 | $11,43 | $11,21 | 936,50K |
| 2026-08-17 | $11,42 | -0,70 % | $11,50 | $11,60 | $11,34 | 1,17M |
| 2026-08-14 | $11,50 | -1,12 % | $11,62 | $11,64 | $11,40 | 1,08M |
| 2026-08-13 | $11,63 | +4,68 % | $11,11 | $11,65 | $11,11 | 1,56M |
| 2026-08-12 | $11,11 | -0,80 % | $11,28 | $11,38 | $11,06 | 1,24M |
| 2026-08-11 | $11,20 | 0,00 % | $11,29 | $11,56 | $11,16 | 1,41M |
| 2026-08-10 | $11,20 | -2,86 % | $11,37 | $11,48 | $11,17 | 1,17M |
| 2026-08-07 | $11,53 | +2,67 % | $11,28 | $11,58 | $11,27 | 1,51M |
| 2026-08-06 | $11,23 | -0,97 % | $11,37 | $11,38 | $11,21 | 689,70K |
| 2026-08-05 | $11,34 | -0,79 % | $11,51 | $11,65 | $11,31 | 1,18M |
| 2026-08-04 | $11,43 | +2,33 % | $11,30 | $11,69 | $11,30 | 1,69M |
| 2026-08-03 | $11,17 | +3,23 % | $10,85 | $11,32 | $10,85 | 1,65M |
| 2026-07-31 | $10,82 | -1,37 % | $11,25 | $11,39 | $10,55 | 1,85M |
| 2026-07-30 | $10,97 | +2,72 % | $10,77 | $11,01 | $10,64 | 1,51M |
| 2026-07-29 | $10,68 | -3,78 % | $11,03 | $11,04 | $10,65 | 1,41M |
| 2026-07-28 | $11,10 | +0,36 % | $11,06 | $11,13 | $10,94 | 1,22M |
| 2026-07-27 | $11,06 | +2,41 % | $10,94 | $11,11 | $10,91 | 807,70K |
| 2026-07-24 | $10,80 | +0,09 % | $10,86 | $10,90 | $10,70 | 1,48M |
| 2026-07-23 | $10,79 | -1,28 % | $10,83 | $10,94 | $10,70 | 1,09M |
| 2026-07-22 | $10,93 | -1,89 % | $11,15 | $11,20 | $10,91 | 887,80K |
| 2026-07-21 | $11,14 | +0,45 % | $11,00 | $11,28 | $10,96 | 661,00K |
| 2026-07-20 | $11,09 | +0,73 % | $11,06 | $11,11 | $10,89 | 790,50K |
| 2026-07-17 | $11,01 | -0,81 % | $10,92 | $11,08 | $10,87 | 744,10K |
| 2026-07-16 | $11,10 | -0,45 % | $11,21 | $11,22 | $11,06 | 589,00K |
| 2026-07-15 | $11,15 | +0,45 % | $11,20 | $11,34 | $11,12 | 815,80K |
| 2026-07-14 | $11,10 | +1,74 % | $10,95 | $11,15 | $10,90 | 580,50K |
| 2026-07-13 | $10,91 | -1,27 % | $11,10 | $11,23 | $10,85 | 571,60K |
| 2026-07-10 | $11,05 | -0,09 % | $11,11 | $11,27 | $11,03 | 568,10K |
| 2026-07-09 | $11,06 | +0,55 % | $11,02 | $11,22 | $10,96 | 852,50K |
| 2026-07-08 | $11,00 | -0,63 % | $11,00 | $11,03 | $10,92 | 659,50K |
| 2026-07-07 | $11,07 | -0,72 % | $11,24 | $11,38 | $11,06 | 473,90K |
| 2026-07-06 | $11,15 | +0,45 % | $11,11 | $11,36 | $11,11 | 654,10K |
| 2026-07-02 | $11,10 | +0,91 % | $11,12 | $11,26 | $11,05 | 722,30K |
| 2026-07-01 | $11,00 | +0,18 % | $11,03 | $11,24 | $10,98 | 703,80K |
| 2026-06-30 | $10,98 | +2,14 % | $10,82 | $11,01 | $10,77 | 779,10K |
| 2026-06-29 | $10,75 | -2,18 % | $11,06 | $11,10 | $10,56 | 1,22M |
| 2026-06-26 | $10,99 | +1,01 % | $10,87 | $11,10 | $10,85 | 1,64M |
| 2026-06-25 | $10,88 | +1,12 % | $10,88 | $11,00 | $10,75 | 919,30K |
| 2026-06-24 | $10,76 | -2,45 % | $11,03 | $11,13 | $10,72 | 971,40K |
| 2026-06-23 | $11,03 | -1,61 % | $11,13 | $11,27 | $10,93 | 963,40K |
| 2026-06-22 | $11,21 | -1,41 % | $11,30 | $11,48 | $11,18 | 1,10M |
| 2026-06-18 | $11,37 | -1,56 % | $11,64 | $11,70 | $11,30 | 1,44M |
| 2026-06-17 | $11,55 | -0,60 % | $11,62 | $12,06 | $11,55 | 761,30K |
| 2026-06-16 | $11,62 | +0,35 % | $11,63 | $11,78 | $11,58 | 568,30K |
| 2026-06-15 | $11,58 | +0,26 % | $11,74 | $11,95 | $11,56 | 495,80K |
| 2026-06-12 | $11,55 | +0,43 % | $11,53 | $11,81 | $11,52 | 643,70K |
| 2026-06-11 | $11,50 | +2,50 % | $11,25 | $11,52 | $11,16 | 471,20K |
| 2026-06-10 | $11,22 | -2,18 % | $11,47 | $11,70 | $11,21 | 562,00K |
| 2026-06-09 | $11,47 | +0,61 % | $11,40 | $11,67 | $11,40 | 989,00K |
| 2026-06-08 | $11,40 | +2,24 % | $11,53 | $11,53 | $11,30 | 1,12M |
| 2026-06-05 | $11,15 | -3,09 % | $11,41 | $11,53 | $11,05 | 753,30K |
| 2026-06-04 | $11,51 | +3,00 % | $11,42 | $11,54 | $11,33 | 624,20K |
| 2026-06-03 | $11,17 | -3,87 % | $11,37 | $11,37 | $11,02 | 1,36M |
| 2026-06-02 | $11,62 | -0,26 % | $11,83 | $11,83 | $11,55 | 1,20M |
| 2026-06-01 | $11,65 | +0,52 % | $11,58 | $11,76 | $11,45 | 1,21M |
| 2026-05-29 | $11,59 | +1,40 % | $11,56 | $11,65 | $11,32 | 1,84M |
| 2026-05-28 | $11,43 | -0,44 % | $11,41 | $11,56 | $11,27 | 514,40K |
| 2026-05-27 | $11,48 | +1,68 % | $11,29 | $11,53 | $11,15 | 541,00K |
| 2026-05-26 | $11,29 | +2,45 % | $11,31 | $11,38 | $11,22 | 1,06M |
| 2026-05-22 | $11,02 | -1,34 % | $11,17 | $11,24 | $11,01 | 540,00K |