Patriot National Bancorp, Inc. PNBK
NASDAQ · Vereinigte Staaten · Finanzen
$0,9302-0,01 (-0,59 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,93 | -1,06 % | $0,94 | $0,99 | $0,93 | 61,50K |
| 2026-10-01 | $0,94 | +2,17 % | $0,92 | $0,95 | $0,91 | 72,60K |
| 2026-09-30 | $0,92 | -3,16 % | $0,95 | $0,96 | $0,92 | 149,90K |
| 2026-09-29 | $0,95 | -5,00 % | $1,00 | $1,00 | $0,95 | 59,00K |
| 2026-09-28 | $1,00 | 0,00 % | $1,00 | $1,04 | $1,00 | 97,60K |
| 2026-09-25 | $1,00 | +7,53 % | $0,94 | $1,01 | $0,94 | 124,80K |
| 2026-09-24 | $0,93 | -1,06 % | $0,93 | $0,96 | $0,93 | 73,20K |
| 2026-09-23 | $0,94 | -3,09 % | $0,96 | $0,97 | $0,92 | 185,10K |
| 2026-09-22 | $0,97 | 0,00 % | $0,98 | $0,99 | $0,95 | 131,20K |
| 2026-09-21 | $0,97 | 0,00 % | $0,98 | $0,99 | $0,95 | 95,00K |
| 2026-09-18 | $0,97 | 0,00 % | $0,99 | $0,99 | $0,93 | 299,20K |
| 2026-09-17 | $0,97 | +5,43 % | $0,95 | $0,98 | $0,94 | 155,40K |
| 2026-09-16 | $0,92 | -2,13 % | $0,95 | $0,95 | $0,92 | 220,50K |
| 2026-09-15 | $0,94 | -3,09 % | $0,97 | $0,99 | $0,94 | 137,00K |
| 2026-09-14 | $0,97 | -1,02 % | $0,98 | $0,99 | $0,96 | 112,30K |
| 2026-09-11 | $0,98 | +3,16 % | $0,98 | $1,01 | $0,94 | 123,60K |
| 2026-09-10 | $0,95 | 0,00 % | $0,98 | $0,98 | $0,92 | 185,40K |
| 2026-09-09 | $0,95 | -4,04 % | $0,96 | $1,04 | $0,94 | 501,90K |
| 2026-09-08 | $0,99 | -10,81 % | $1,14 | $1,14 | $0,99 | 476,10K |
| 2026-09-04 | $1,11 | -0,89 % | $1,13 | $1,15 | $1,11 | 182,90K |
| 2026-09-03 | $1,12 | +4,67 % | $1,07 | $1,14 | $1,06 | 325,30K |
| 2026-09-02 | $1,07 | +0,94 % | $1,06 | $1,13 | $1,04 | 440,80K |
| 2026-09-01 | $1,06 | 0,00 % | $1,05 | $1,08 | $1,03 | 252,50K |
| 2026-08-31 | $1,06 | +2,91 % | $1,08 | $1,10 | $1,01 | 330,40K |
| 2026-08-28 | $1,03 | 0,00 % | $1,10 | $1,10 | $1,01 | 321,00K |
| 2026-08-27 | $1,03 | -0,96 % | $1,03 | $1,05 | $1,02 | 74,60K |
| 2026-08-26 | $1,04 | -0,95 % | $1,06 | $1,10 | $1,03 | 96,80K |
| 2026-08-25 | $1,05 | -0,94 % | $1,08 | $1,08 | $1,05 | 68,10K |
| 2026-08-24 | $1,06 | +2,91 % | $1,03 | $1,07 | $1,02 | 84,60K |
| 2026-08-21 | $1,03 | 0,00 % | $1,03 | $1,06 | $1,02 | 251,40K |
| 2026-08-20 | $1,03 | -2,83 % | $1,08 | $1,08 | $1,03 | 107,10K |
| 2026-08-19 | $1,06 | +0,95 % | $1,06 | $1,08 | $1,04 | 197,90K |
| 2026-08-18 | $1,05 | -2,78 % | $1,05 | $1,10 | $1,05 | 206,30K |
| 2026-08-17 | $1,08 | -1,82 % | $1,10 | $1,12 | $1,08 | 471,00K |
| 2026-08-14 | $1,10 | -0,90 % | $1,11 | $1,15 | $1,10 | 145,60K |
| 2026-08-13 | $1,11 | -5,93 % | $1,18 | $1,20 | $1,10 | 347,60K |
| 2026-08-12 | $1,18 | +1,72 % | $1,17 | $1,21 | $1,16 | 263,80K |
| 2026-08-11 | $1,16 | 0,00 % | $1,16 | $1,18 | $1,15 | 109,70K |
| 2026-08-10 | $1,16 | 0,00 % | $1,16 | $1,17 | $1,15 | 102,80K |
| 2026-08-07 | $1,16 | +1,75 % | $1,14 | $1,20 | $1,13 | 142,00K |
| 2026-08-06 | $1,14 | -0,87 % | $1,15 | $1,16 | $1,12 | 106,60K |
| 2026-08-05 | $1,15 | +1,77 % | $1,14 | $1,16 | $1,12 | 140,20K |
| 2026-08-04 | $1,13 | -3,42 % | $1,18 | $1,18 | $1,10 | 755,90K |
| 2026-08-03 | $1,17 | +2,63 % | $1,11 | $1,20 | $1,09 | 171,30K |
| 2026-07-31 | $1,14 | +4,59 % | $1,07 | $1,15 | $1,07 | 315,00K |
| 2026-07-30 | $1,09 | +3,81 % | $1,06 | $1,09 | $1,03 | 238,00K |
| 2026-07-29 | $1,05 | -4,55 % | $1,10 | $1,10 | $1,05 | 155,70K |
| 2026-07-28 | $1,10 | -0,90 % | $1,11 | $1,11 | $1,07 | 101,60K |
| 2026-07-27 | $1,11 | -0,89 % | $1,13 | $1,13 | $1,06 | 175,70K |
| 2026-07-24 | $1,12 | -0,88 % | $1,13 | $1,14 | $1,11 | 118,60K |
| 2026-07-23 | $1,13 | -1,74 % | $1,13 | $1,15 | $1,10 | 399,40K |
| 2026-07-22 | $1,15 | -1,71 % | $1,18 | $1,18 | $1,15 | 117,80K |
| 2026-07-21 | $1,17 | +0,86 % | $1,16 | $1,18 | $1,14 | 98,20K |
| 2026-07-20 | $1,16 | -2,52 % | $1,20 | $1,20 | $1,14 | 200,10K |
| 2026-07-17 | $1,19 | -2,46 % | $1,22 | $1,22 | $1,16 | 235,80K |
| 2026-07-16 | $1,22 | +1,67 % | $1,20 | $1,27 | $1,16 | 460,50K |
| 2026-07-15 | $1,20 | 0,00 % | $1,20 | $1,22 | $1,17 | 181,10K |
| 2026-07-14 | $1,20 | +5,26 % | $1,13 | $1,21 | $1,11 | 464,00K |
| 2026-07-13 | $1,14 | -3,39 % | $1,20 | $1,21 | $1,14 | 246,10K |
| 2026-07-10 | $1,18 | +0,85 % | $1,19 | $1,21 | $1,16 | 290,30K |
| 2026-07-09 | $1,17 | +7,34 % | $1,09 | $1,19 | $1,09 | 203,60K |
| 2026-07-08 | $1,09 | -3,54 % | $1,11 | $1,14 | $1,08 | 246,30K |
| 2026-07-07 | $1,13 | -8,87 % | $1,21 | $1,21 | $1,11 | 259,60K |
| 2026-07-06 | $1,24 | -8,15 % | $1,34 | $1,34 | $1,19 | 489,20K |
| 2026-07-02 | $1,35 | +12,50 % | $1,20 | $1,35 | $1,20 | 1,75M |
| 2026-07-01 | $1,20 | +25,00 % | $0,98 | $1,31 | $0,96 | 3,44M |
| 2026-06-30 | $0,96 | +2,13 % | $0,93 | $1,05 | $0,89 | 617,70K |
| 2026-06-29 | $0,94 | -2,08 % | $0,97 | $1,00 | $0,87 | 635,80K |
| 2026-06-26 | $0,96 | -9,43 % | $1,05 | $1,06 | $0,96 | 7,87M |
| 2026-06-25 | $1,06 | -1,85 % | $1,06 | $1,08 | $1,04 | 261,30K |
| 2026-06-24 | $1,08 | -1,82 % | $1,10 | $1,10 | $1,04 | 308,80K |
| 2026-06-23 | $1,10 | +2,80 % | $1,07 | $1,12 | $1,06 | 338,20K |
| 2026-06-22 | $1,07 | 0,00 % | $1,05 | $1,13 | $1,02 | 349,80K |
| 2026-06-18 | $1,07 | -0,93 % | $1,10 | $1,10 | $1,03 | 432,80K |
| 2026-06-17 | $1,08 | +11,34 % | $0,96 | $1,09 | $0,95 | 426,30K |
| 2026-06-16 | $0,97 | -3,00 % | $1,00 | $1,02 | $0,97 | 261,40K |
| 2026-06-15 | $1,00 | +3,09 % | $0,98 | $1,02 | $0,96 | 677,50K |
| 2026-06-12 | $0,97 | +3,19 % | $0,95 | $0,99 | $0,92 | 301,20K |
| 2026-06-11 | $0,94 | -2,08 % | $0,98 | $0,98 | $0,92 | 468,20K |
| 2026-06-10 | $0,96 | -4,00 % | $1,01 | $1,01 | $0,95 | 374,80K |
| 2026-06-09 | $1,00 | 0,00 % | $1,00 | $1,03 | $0,98 | 299,10K |
| 2026-06-08 | $1,00 | -4,76 % | $1,05 | $1,05 | $1,00 | 344,90K |
| 2026-06-05 | $1,05 | -0,94 % | $1,05 | $1,08 | $1,04 | 171,30K |
| 2026-06-04 | $1,06 | +0,95 % | $1,08 | $1,08 | $1,02 | 229,30K |
| 2026-06-03 | $1,05 | -5,41 % | $1,09 | $1,11 | $1,02 | 361,70K |
| 2026-06-02 | $1,11 | -3,48 % | $1,16 | $1,16 | $1,10 | 241,40K |
| 2026-06-01 | $1,15 | +2,68 % | $1,12 | $1,15 | $1,06 | 421,90K |
| 2026-05-29 | $1,12 | +3,70 % | $1,09 | $1,13 | $1,02 | 340,40K |
| 2026-05-28 | $1,08 | +4,85 % | $1,03 | $1,09 | $1,01 | 497,70K |
| 2026-05-27 | $1,03 | +0,98 % | $1,02 | $1,04 | $0,86 | 1,17M |