16,250$
0,37%
Echtzeit-Aktienkurs Patriot Transportation Holding
Bid:
Ask:
Aktienkurse zur Patriot Transportation Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.12.2023 | 16,25 | 16,26 | 16,25 | 16,26 | 0,09% | 19.376,00 |
| 20.12.2023 | 16,20 | 16,26 | 16,20 | 16,25 | 0,34% | 27.379,00 |
| 19.12.2023 | 16,18 | 16,19 | 16,15 | 16,19 | 0,25% | 20.853,00 |
| 18.12.2023 | 16,16 | 16,19 | 16,15 | 16,15 | -0,19% | 19.297,00 |
| 15.12.2023 | 16,15 | 16,20 | 16,15 | 16,18 | 0,12% | 15.954,00 |
| 14.12.2023 | 16,12 | 16,16 | 16,12 | 16,16 | 0,12% | 42.766,00 |
| 13.12.2023 | 16,13 | 16,15 | 16,13 | 16,14 | 0,06% | 4.568,00 |
| 12.12.2023 | 16,10 | 16,14 | 16,10 | 16,13 | 0,25% | 15.333,00 |
| 11.12.2023 | 16,05 | 16,10 | 16,05 | 16,09 | 0,06% | 2.579,00 |
| 08.12.2023 | 16,04 | 16,08 | 16,04 | 16,08 | 0,37% | 10.699,00 |
| 07.12.2023 | 16,00 | 16,07 | 16,00 | 16,02 | 0,25% | 4.164,00 |
| 06.12.2023 | 16,00 | 16,06 | 15,97 | 15,98 | -0,12% | 20.483,00 |
| 05.12.2023 | 16,00 | 16,02 | 15,98 | 16,00 | 0,00% | 18.546,00 |
| 04.12.2023 | 15,75 | 16,01 | 15,75 | 16,00 | 1,59% | 69.114,00 |
| 01.12.2023 | 15,76 | 15,77 | 15,72 | 15,75 | 0,03% | 5.379,00 |
| 30.11.2023 | 15,73 | 15,79 | 15,72 | 15,75 | 0,16% | 17.587,00 |
| 29.11.2023 | 15,77 | 15,81 | 15,72 | 15,72 | -0,32% | 12.404,00 |
| 28.11.2023 | 15,78 | 15,81 | 15,72 | 15,77 | 0,00% | 12.858,00 |
| 27.11.2023 | 15,69 | 15,77 | 15,69 | 15,77 | 0,41% | 9.335,00 |
| 24.11.2023 | 15,68 | 15,71 | 15,68 | 15,71 | 0,03% | 2.960,00 |
| 22.11.2023 | 15,69 | 15,70 | 15,69 | 15,70 | -0,10% | 5.520,00 |
| 21.11.2023 | 15,70 | 15,72 | 15,69 | 15,72 | 0,10% | 9.489,00 |
| 20.11.2023 | 15,70 | 15,79 | 15,70 | 15,70 | -0,44% | 3.329,00 |
| 17.11.2023 | 15,68 | 15,77 | 15,68 | 15,77 | 0,45% | 2.851,00 |
| 16.11.2023 | 15,70 | 15,70 | 15,69 | 15,70 | 0,00% | 3.419,00 |
| 15.11.2023 | 15,72 | 15,76 | 15,70 | 15,70 | 0,00% | 18.669,00 |
| 14.11.2023 | 15,76 | 15,76 | 15,70 | 15,70 | 0,13% | 2.090,00 |
| 13.11.2023 | 15,67 | 15,73 | 15,67 | 15,68 | -0,06% | 11.254,00 |
| 10.11.2023 | 15,79 | 15,79 | 15,66 | 15,69 | 0,19% | 24.125,00 |
| 09.11.2023 | 15,76 | 15,77 | 15,65 | 15,66 | 0,00% | 22.690,00 |
| 08.11.2023 | 15,67 | 15,67 | 15,65 | 15,66 | 0,13% | 7.112,00 |
| 07.11.2023 | 15,64 | 15,67 | 15,61 | 15,64 | -0,13% | 25.365,00 |
| 06.11.2023 | 15,67 | 15,67 | 15,58 | 15,66 | 0,06% | 28.376,00 |
| 03.11.2023 | 15,62 | 15,67 | 15,62 | 15,65 | 0,51% | 120.221,00 |
| 02.11.2023 | 15,65 | 15,65 | 15,56 | 15,57 | -0,19% | 85.579,00 |
| 01.11.2023 | 15,80 | 15,81 | 15,56 | 15,60 | 103,13% | 388.825,00 |
| 31.10.2023 | 7,69 | 7,69 | 7,68 | 7,68 | -0,26% | 2.600,00 |
| 30.10.2023 | 7,68 | 7,82 | 7,68 | 7,70 | 0,20% | 2.788,00 |
| 27.10.2023 | 7,69 | 7,72 | 7,68 | 7,69 | 0,07% | 5.214,00 |
| 26.10.2023 | 7,77 | 7,85 | 7,68 | 7,68 | -0,90% | 6.126,00 |
| 25.10.2023 | 7,99 | 7,99 | 7,75 | 7,75 | 0,26% | 810,00 |
| 24.10.2023 | 8,00 | 8,00 | 7,68 | 7,73 | 0,26% | 11.604,00 |
| 23.10.2023 | 8,00 | 8,00 | 7,71 | 7,71 | -2,16% | 2.889,00 |
| 20.10.2023 | 8,06 | 8,09 | 7,88 | 7,88 | -2,23% | 141,00 |
| 19.10.2023 | 8,08 | 8,08 | 8,06 | 8,06 | 2,54% | 1.413,00 |
| 18.10.2023 | 8,07 | 8,13 | 7,85 | 7,86 | 0,77% | 2.933,00 |
| 17.10.2023 | 7,90 | 7,90 | 7,78 | 7,80 | 0,26% | 2.677,00 |
| 16.10.2023 | 8,05 | 8,05 | 7,78 | 7,78 | -1,83% | 3.677,00 |
| 13.10.2023 | 7,90 | 7,93 | 7,90 | 7,93 | -1,80% | 4.561,00 |
| 12.10.2023 | 7,81 | 8,07 | 7,72 | 8,07 | 2,67% | 1.437,00 |
| 11.10.2023 | 8,14 | 8,14 | 7,86 | 7,86 | 0,00% | 281,00 |
| 10.10.2023 | 7,99 | 7,99 | 7,86 | 7,86 | 0,00% | 321,00 |
| 09.10.2023 | 8,18 | 8,18 | 7,77 | 7,86 | 0,51% | 2.946,00 |
| 06.10.2023 | 7,82 | 7,82 | 7,82 | 7,82 | 0,64% | 323,00 |
| 05.10.2023 | 8,11 | 8,11 | 7,68 | 7,77 | -4,07% | 11.180,00 |
| 04.10.2023 | 8,12 | 8,12 | 8,10 | 8,10 | -0,12% | 1.108,00 |
| 03.10.2023 | 8,11 | 8,11 | 8,11 | 8,11 | -1,57% | 120,00 |
| 02.10.2023 | 8,30 | 8,30 | 8,24 | 8,24 | 0,78% | 407,00 |
| 29.09.2023 | 8,10 | 8,20 | 8,10 | 8,18 | 0,68% | 3.455,00 |
| 28.09.2023 | 8,30 | 8,45 | 8,12 | 8,12 | -1,04% | 33,00 |
| 27.09.2023 | 8,37 | 8,46 | 8,21 | 8,21 | -4,37% | 1.041,00 |
| 26.09.2023 | 8,58 | 8,58 | 8,58 | 8,58 | 2,51% | 497,00 |
| 25.09.2023 | 8,37 | 8,37 | 8,37 | 8,37 | -0,48% | 388,00 |
| 22.09.2023 | 8,44 | 8,48 | 8,26 | 8,41 | 1,82% | 104,00 |
| 21.09.2023 | 8,20 | 8,53 | 8,15 | 8,26 | -3,17% | 27.050,00 |
| 20.09.2023 | 8,59 | 8,59 | 8,53 | 8,53 | -0,12% | 1.364,00 |
| 19.09.2023 | 8,30 | 8,54 | 8,30 | 8,54 | -0,45% | 565,00 |
| 18.09.2023 | 8,74 | 8,74 | 8,51 | 8,58 | -4,25% | 1.742,00 |
| 15.09.2023 | 8,32 | 8,96 | 8,13 | 8,96 | 10,21% | 11.791,00 |
| 14.09.2023 | 8,16 | 8,29 | 8,13 | 8,13 | 0,37% | 920,00 |
| 13.09.2023 | 8,23 | 8,31 | 8,07 | 8,10 | -0,61% | 2.002,00 |
| 12.09.2023 | 8,32 | 8,43 | 8,13 | 8,15 | 0,62% | 1.193,00 |
| 11.09.2023 | 8,30 | 8,44 | 8,10 | 8,10 | -2,88% | 1.390,00 |
| 08.09.2023 | 8,30 | 8,34 | 8,02 | 8,34 | -0,12% | 4.274,00 |
| 07.09.2023 | 8,29 | 8,46 | 7,80 | 8,35 | 1,21% | 7.012,00 |
| 06.09.2023 | 8,85 | 8,90 | 8,25 | 8,25 | -7,82% | 19.418,00 |
| 05.09.2023 | 8,89 | 8,95 | 8,85 | 8,95 | -0,67% | 3.737,00 |
| 01.09.2023 | 9,19 | 9,19 | 9,01 | 9,01 | -2,07% | 1.544,00 |
| 31.08.2023 | 9,10 | 9,20 | 9,10 | 9,20 | 0,00% | 2.796,00 |
| 30.08.2023 | 9,18 | 9,20 | 9,18 | 9,20 | 0,22% | 3.819,00 |
| 29.08.2023 | 9,01 | 9,20 | 9,00 | 9,18 | 3,49% | 3.178,00 |
| 28.08.2023 | 8,87 | 8,87 | 8,87 | 8,87 | -2,21% | 448,00 |
| 25.08.2023 | 9,07 | 9,07 | 9,07 | 9,07 | -0,98% | 211,00 |
| 24.08.2023 | 9,19 | 9,19 | 9,16 | 9,16 | 1,22% | 949,00 |
| 23.08.2023 | 9,05 | 9,05 | 9,05 | 9,05 | -0,82% | 1.150,00 |
| 22.08.2023 | 9,08 | 9,13 | 9,05 | 9,13 | 0,88% | 1.095,00 |
| 21.08.2023 | 9,05 | 9,05 | 9,05 | 9,05 | -1,67% | 356,00 |
| 18.08.2023 | 9,21 | 9,24 | 9,18 | 9,20 | 0,98% | 2.416,00 |
| 17.08.2023 | 9,18 | 9,27 | 8,98 | 9,11 | -0,16% | 143,00 |
| 16.08.2023 | 9,02 | 9,13 | 8,92 | 9,13 | -0,44% | 2.536,00 |
| 15.08.2023 | 9,17 | 9,17 | 9,17 | 9,17 | -1,45% | 506,00 |
| 14.08.2023 | 9,35 | 9,35 | 9,04 | 9,30 | 2,54% | 7.071,00 |
| 11.08.2023 | 9,38 | 9,44 | 9,06 | 9,07 | -0,66% | 8.267,00 |
| 10.08.2023 | 9,29 | 9,29 | 9,11 | 9,13 | -1,83% | 942,00 |
| 09.08.2023 | 9,45 | 9,52 | 9,17 | 9,30 | -2,31% | 3.043,00 |
| 08.08.2023 | 9,27 | 9,52 | 9,27 | 9,52 | 2,70% | 10.193,00 |
| 07.08.2023 | 9,00 | 9,36 | 8,83 | 9,27 | 3,11% | 23.378,00 |
| 04.08.2023 | 8,67 | 9,00 | 8,67 | 8,99 | 1,58% | 10.964,00 |
| 03.08.2023 | 8,73 | 8,85 | 8,73 | 8,85 | 1,49% | 9.661,00 |
| 02.08.2023 | 8,32 | 8,73 | 8,32 | 8,72 | 4,90% | 11.994,00 |