Echtzeit-Aktienkurs Patriot Transportation Holding
Bid:
Ask:
Aktienkurse zur Patriot Transportation Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,23 | 10,57 | 10,23 | 10,41 | 1,07% | - |
| 25.02.2021 | 10,13 | 10,44 | 10,01 | 10,30 | -1,44% | - |
| 24.02.2021 | 10,84 | 10,85 | 10,12 | 10,45 | -0,19% | - |
| 23.02.2021 | 10,93 | 10,93 | 10,41 | 10,47 | 0,29% | - |
| 22.02.2021 | 10,19 | 10,49 | 10,13 | 10,44 | 1,02% | - |
| 19.02.2021 | 10,16 | 10,54 | 10,16 | 10,33 | 1,72% | - |
| 18.02.2021 | 10,27 | 10,50 | 10,06 | 10,16 | 0,45% | - |
| 17.02.2021 | 10,32 | 10,34 | 10,10 | 10,11 | 1,15% | - |
| 16.02.2021 | 9,99 | 10,00 | 9,98 | 10,00 | 0,60% | - |
| 12.02.2021 | 9,94 | 9,98 | 9,92 | 9,94 | 0,76% | - |
| 11.02.2021 | 9,90 | 9,97 | 9,85 | 9,86 | 1,44% | - |
| 10.02.2021 | 9,86 | 9,91 | 9,68 | 9,72 | 1,78% | - |
| 09.02.2021 | 9,55 | 9,75 | 9,43 | 9,55 | 1,33% | - |
| 08.02.2021 | 9,28 | 9,48 | 9,18 | 9,43 | 2,95% | - |
| 05.02.2021 | 9,06 | 9,16 | 8,93 | 9,16 | 2,63% | - |
| 04.02.2021 | 8,88 | 9,00 | 8,85 | 8,92 | 1,65% | - |
| 03.02.2021 | 8,98 | 9,00 | 8,78 | 8,78 | -2,23% | - |
| 02.02.2021 | 8,91 | 9,00 | 8,84 | 8,98 | 1,70% | - |
| 01.02.2021 | 8,87 | 9,10 | 8,83 | 8,83 | 0,00% | - |
| 29.01.2021 | 8,82 | 8,97 | 8,78 | 8,83 | -0,90% | - |
| 28.01.2021 | 8,63 | 8,96 | 8,63 | 8,91 | 0,91% | - |
| 27.01.2021 | 8,49 | 8,94 | 8,49 | 8,83 | -1,40% | - |
| 26.01.2021 | 8,82 | 8,95 | 8,82 | 8,95 | 1,30% | - |
| 25.01.2021 | 8,81 | 8,84 | 8,81 | 8,84 | 0,00% | - |
| 22.01.2021 | 8,93 | 8,94 | 8,84 | 8,84 | 0,00% | - |
| 21.01.2021 | 8,75 | 8,87 | 8,59 | 8,84 | 1,14% | - |
| 20.01.2021 | 8,75 | 8,80 | 8,67 | 8,74 | -0,74% | - |
| 19.01.2021 | 8,84 | 8,95 | 8,67 | 8,80 | 1,38% | - |
| 15.01.2021 | 8,68 | 8,85 | 8,67 | 8,68 | 0,00% | - |
| 14.01.2021 | 8,70 | 8,75 | 8,68 | 8,68 | -0,40% | - |
| 13.01.2021 | 8,95 | 8,95 | 8,69 | 8,72 | 0,52% | - |
| 12.01.2021 | 8,75 | 8,77 | 8,67 | 8,67 | -0,23% | - |
| 11.01.2021 | 8,67 | 8,75 | 8,64 | 8,69 | 0,46% | - |
| 08.01.2021 | 8,60 | 8,69 | 8,57 | 8,65 | -0,12% | - |
| 07.01.2021 | 8,75 | 8,93 | 8,58 | 8,66 | -1,03% | - |
| 06.01.2021 | 8,84 | 8,96 | 8,58 | 8,75 | 0,69% | - |
| 05.01.2021 | 8,82 | 8,92 | 8,69 | 8,69 | -0,23% | - |
| 04.01.2021 | 8,70 | 8,80 | 8,53 | 8,71 | -1,14% | - |
| 31.12.2020 | 8,71 | 9,00 | 8,63 | 8,81 | -26,18% | - |
| 30.12.2020 | 11,77 | 12,05 | 11,71 | 11,94 | 1,53% | - |
| 29.12.2020 | 11,65 | 11,80 | 11,61 | 11,76 | 1,07% | - |
| 28.12.2020 | 11,63 | 11,64 | 11,63 | 11,63 | 3,19% | - |
| 24.12.2020 | 11,24 | 11,40 | 11,10 | 11,27 | 0,99% | - |
| 23.12.2020 | 11,06 | 11,30 | 10,90 | 11,16 | -0,98% | - |
| 22.12.2020 | 11,09 | 11,27 | 11,01 | 11,27 | 1,21% | - |
| 21.12.2020 | 11,23 | 11,28 | 11,05 | 11,14 | -1,63% | - |
| 18.12.2020 | 11,11 | 11,58 | 10,98 | 11,32 | 0,27% | - |
| 17.12.2020 | 11,86 | 11,86 | 11,29 | 11,29 | -2,34% | - |
| 16.12.2020 | 11,50 | 11,88 | 11,27 | 11,56 | -5,01% | - |
| 15.12.2020 | 12,00 | 12,20 | 11,85 | 12,17 | 2,87% | - |
| 14.12.2020 | 12,41 | 12,45 | 11,83 | 11,83 | -7,14% | - |
| 11.12.2020 | 12,27 | 12,74 | 11,82 | 12,74 | 2,17% | - |
| 10.12.2020 | 11,80 | 12,47 | 10,49 | 12,47 | 6,04% | - |
| 09.12.2020 | 12,17 | 12,34 | 9,99 | 11,76 | -1,59% | - |
| 08.12.2020 | 11,55 | 11,98 | 11,55 | 11,95 | 6,13% | - |
| 07.12.2020 | 11,92 | 12,54 | 11,24 | 11,26 | 14,61% | - |
| 04.12.2020 | 9,60 | 9,91 | 9,56 | 9,83 | -2,58% | - |
| 03.12.2020 | 9,81 | 10,10 | 9,81 | 10,09 | -29,82% | - |
| 02.12.2020 | 9,91 | 14,37 | 9,90 | 14,37 | 45,96% | - |
| 01.12.2020 | 10,25 | 10,30 | 9,72 | 9,85 | -3,15% | - |
| 30.11.2020 | 10,13 | 10,71 | 10,02 | 10,17 | 3,51% | - |
| 27.11.2020 | 9,78 | 9,86 | 9,73 | 9,82 | 1,18% | - |
| 25.11.2020 | 9,23 | 9,72 | 9,05 | 9,71 | 0,21% | - |
| 24.11.2020 | 9,85 | 10,07 | 9,65 | 9,69 | 4,14% | - |
| 23.11.2020 | 9,37 | 9,54 | 9,30 | 9,30 | 2,65% | - |
| 20.11.2020 | 0,00 | 9,06 | 0,00 | 9,06 | -2,53% | - |
| 19.11.2020 | 8,98 | 9,30 | 8,76 | 9,30 | 1,31% | - |
| 18.11.2020 | 8,70 | 9,36 | 8,70 | 9,18 | 0,16% | - |
| 17.11.2020 | 10,08 | 10,08 | 9,16 | 9,16 | -0,33% | - |
| 16.11.2020 | 9,25 | 9,36 | 9,09 | 9,19 | 4,31% | - |
| 13.11.2020 | 8,83 | 8,93 | 8,74 | 8,81 | 2,38% | - |
| 12.11.2020 | 8,72 | 8,82 | 8,59 | 8,61 | -5,07% | - |
| 11.11.2020 | 8,63 | 9,60 | 8,63 | 9,07 | -5,72% | - |
| 10.11.2020 | 9,19 | 9,62 | 9,07 | 9,62 | 2,89% | - |
| 09.11.2020 | 9,14 | 9,87 | 9,14 | 9,35 | 0,92% | - |
| 06.11.2020 | 8,79 | 9,26 | 8,79 | 9,26 | 0,43% | - |
| 05.11.2020 | 10,06 | 10,06 | 9,22 | 9,22 | 2,73% | - |
| 04.11.2020 | 9,34 | 10,33 | 8,98 | 8,98 | -3,86% | - |
| 03.11.2020 | 9,53 | 9,97 | 8,02 | 9,34 | -1,22% | - |
| 02.11.2020 | 9,73 | 10,17 | 9,41 | 9,45 | 0,91% | - |
| 30.10.2020 | 9,37 | 9,40 | 9,37 | 9,37 | -0,21% | - |
| 29.10.2020 | 9,35 | 9,39 | 9,35 | 9,39 | 0,54% | - |
| 28.10.2020 | 9,36 | 9,38 | 9,30 | 9,34 | -1,48% | - |
| 27.10.2020 | 9,77 | 9,77 | 9,48 | 9,48 | 1,39% | - |
| 23.10.2020 | 9,75 | 9,75 | 9,24 | 9,35 | -4,45% | - |
| 22.10.2020 | 9,98 | 10,24 | 9,78 | 9,78 | -6,63% | - |
| 21.10.2020 | 9,30 | 11,00 | 9,11 | 10,48 | 19,51% | - |
| 20.10.2020 | 8,93 | 9,01 | 8,77 | 8,77 | -0,57% | - |
| 19.10.2020 | 8,73 | 8,97 | 8,73 | 8,82 | 1,56% | - |
| 16.10.2020 | 8,87 | 8,87 | 8,68 | 8,68 | -0,74% | - |
| 15.10.2020 | 8,89 | 8,97 | 8,74 | 8,75 | 0,52% | - |
| 14.10.2020 | 8,95 | 8,95 | 8,70 | 8,70 | -1,81% | - |
| 13.10.2020 | 8,95 | 8,95 | 8,81 | 8,86 | -0,23% | - |
| 09.10.2020 | 8,48 | 8,97 | 8,46 | 8,88 | -3,48% | - |
| 08.10.2020 | 9,12 | 9,20 | 9,12 | 9,20 | 3,25% | - |
| 07.10.2020 | 8,54 | 8,99 | 8,54 | 8,91 | 1,71% | - |
| 06.10.2020 | 8,54 | 8,89 | 8,52 | 8,76 | 0,29% | - |
| 05.10.2020 | 8,81 | 8,81 | 8,74 | 8,74 | -4,01% | - |
| 02.10.2020 | 9,29 | 9,29 | 8,77 | 9,10 | 2,36% | - |
| 01.10.2020 | 8,85 | 9,12 | 8,56 | 8,89 | 0,91% | - |