28,100€
-0,71%
Echtzeit-Aktienkurs Patterson Companies Inc.
Bid:
Ask:
Aktienkurse zur Patterson Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,30 | 28,60 | 27,80 | 28,10 | -0,71% | 500,00 |
| 03.04.2025 | 28,70 | 28,80 | 27,40 | 28,30 | -2,08% | 500,00 |
| 02.04.2025 | 29,00 | 29,20 | 28,70 | 28,90 | -0,34% | 600,00 |
| 01.04.2025 | 28,80 | 29,10 | 28,80 | 29,00 | 0,35% | - |
| 31.03.2025 | 28,60 | 29,00 | 28,60 | 28,90 | 0,00% | - |
| 28.03.2025 | 28,90 | 29,10 | 28,70 | 28,90 | 0,00% | - |
| 27.03.2025 | 29,10 | 29,10 | 28,90 | 28,90 | -0,69% | - |
| 26.03.2025 | 28,90 | 29,10 | 28,90 | 29,10 | 0,69% | - |
| 25.03.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
| 24.03.2025 | 28,70 | 29,10 | 28,70 | 28,90 | 0,00% | - |
| 21.03.2025 | 28,70 | 28,90 | 28,70 | 28,90 | 0,70% | - |
| 20.03.2025 | 28,90 | 28,90 | 28,50 | 28,70 | 0,00% | - |
| 19.03.2025 | 28,40 | 28,70 | 28,40 | 28,70 | 0,70% | - |
| 18.03.2025 | 28,50 | 28,70 | 28,30 | 28,50 | 0,00% | - |
| 17.03.2025 | 28,60 | 28,70 | 28,50 | 28,50 | 0,00% | - |
| 14.03.2025 | 28,70 | 28,90 | 28,50 | 28,50 | -0,70% | - |
| 13.03.2025 | 28,50 | 28,70 | 28,30 | 28,70 | 0,00% | 300,00 |
| 12.03.2025 | 28,50 | 28,70 | 28,50 | 28,70 | 0,70% | - |
| 11.03.2025 | 28,70 | 28,70 | 28,50 | 28,50 | -0,70% | - |
| 10.03.2025 | 28,70 | 28,70 | 28,50 | 28,70 | 0,00% | - |
| 07.03.2025 | 28,90 | 28,90 | 28,50 | 28,70 | -0,69% | - |
| 06.03.2025 | 28,90 | 28,90 | 28,50 | 28,90 | 0,00% | 2,00 |
| 05.03.2025 | 29,30 | 29,70 | 28,90 | 28,90 | -1,37% | - |
| 04.03.2025 | 29,70 | 29,70 | 29,30 | 29,30 | -1,35% | - |
| 03.03.2025 | 30,10 | 30,10 | 29,70 | 29,70 | -1,00% | - |
| 28.02.2025 | 29,90 | 30,10 | 29,70 | 30,00 | 0,33% | 300,00 |
| 27.02.2025 | 29,70 | 29,90 | 29,60 | 29,90 | 0,67% | - |
| 26.02.2025 | 29,50 | 29,80 | 29,50 | 29,70 | 0,68% | - |
| 25.02.2025 | 29,70 | 29,70 | 29,50 | 29,50 | 0,00% | - |
| 24.02.2025 | 29,70 | 29,80 | 29,50 | 29,50 | -0,67% | - |
| 21.02.2025 | 29,50 | 29,70 | 29,50 | 29,70 | 0,68% | - |
| 20.02.2025 | 29,70 | 29,80 | 29,50 | 29,50 | -1,01% | - |
| 19.02.2025 | 29,70 | 29,90 | 29,70 | 29,80 | 0,34% | - |
| 18.02.2025 | 29,60 | 29,80 | 29,50 | 29,70 | 0,34% | - |
| 17.02.2025 | 29,50 | 29,80 | 29,50 | 29,60 | 0,00% | - |
| 14.02.2025 | 29,60 | 29,90 | 29,50 | 29,60 | -0,34% | - |
| 13.02.2025 | 29,90 | 29,90 | 29,70 | 29,70 | -0,67% | - |
| 12.02.2025 | 29,90 | 30,10 | 29,70 | 29,90 | 0,00% | - |
| 11.02.2025 | 30,00 | 30,10 | 29,70 | 29,90 | -0,66% | - |
| 10.02.2025 | 30,00 | 30,20 | 29,70 | 30,10 | 0,33% | 760,00 |
| 07.02.2025 | 29,90 | 30,10 | 29,70 | 30,00 | 0,33% | - |
| 06.02.2025 | 29,70 | 30,00 | 29,70 | 29,90 | 0,34% | - |
| 05.02.2025 | 29,90 | 29,90 | 29,60 | 29,80 | -0,33% | - |
| 04.02.2025 | 30,10 | 30,10 | 29,80 | 29,90 | -0,66% | - |
| 03.02.2025 | 29,60 | 30,40 | 29,40 | 30,10 | 0,67% | - |
| 31.01.2025 | 29,90 | 30,00 | 29,70 | 29,90 | 0,34% | - |
| 30.01.2025 | 29,70 | 30,00 | 29,60 | 29,80 | 0,34% | - |
| 29.01.2025 | 29,70 | 29,90 | 29,70 | 29,70 | 0,00% | - |
| 28.01.2025 | 29,50 | 29,90 | 29,50 | 29,70 | 0,68% | - |
| 27.01.2025 | 29,50 | 29,60 | 28,80 | 29,50 | 0,00% | - |
| 24.01.2025 | 29,70 | 29,70 | 29,40 | 29,50 | -0,67% | - |
| 23.01.2025 | 29,80 | 29,90 | 29,60 | 29,70 | 0,00% | - |
| 22.01.2025 | 29,70 | 30,00 | 29,50 | 29,70 | 0,00% | - |
| 21.01.2025 | 29,80 | 30,10 | 29,70 | 29,70 | -0,34% | - |
| 20.01.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,00% | - |
| 17.01.2025 | 30,00 | 30,30 | 29,90 | 30,10 | 0,33% | - |
| 16.01.2025 | 30,00 | 30,30 | 29,90 | 30,00 | 0,00% | - |
| 15.01.2025 | 30,00 | 30,20 | 29,90 | 30,00 | 0,00% | - |
| 14.01.2025 | 30,10 | 30,50 | 29,90 | 30,00 | -0,66% | - |
| 13.01.2025 | 30,10 | 30,50 | 29,60 | 30,20 | 0,33% | - |
| 10.01.2025 | 29,90 | 30,30 | 29,80 | 30,10 | 1,01% | - |
| 09.01.2025 | 30,10 | 30,10 | 29,70 | 29,80 | -0,33% | - |
| 08.01.2025 | 29,90 | 30,10 | 29,30 | 29,90 | 0,00% | - |
| 07.01.2025 | 29,90 | 29,90 | 29,50 | 29,90 | 0,67% | - |
| 06.01.2025 | 29,90 | 30,10 | 29,70 | 29,70 | -0,67% | - |
| 03.01.2025 | 30,10 | 31,20 | 29,20 | 29,90 | -0,66% | - |
| 02.01.2025 | 29,70 | 30,10 | 29,70 | 30,10 | 2,03% | - |
| 30.12.2024 | 29,70 | 29,70 | 29,50 | 29,50 | -0,67% | - |
| 27.12.2024 | 29,70 | 29,70 | 29,50 | 29,70 | 0,00% | - |
| 23.12.2024 | 29,70 | 29,90 | 29,70 | 29,70 | 0,00% | - |
| 20.12.2024 | 29,90 | 29,90 | 29,50 | 29,70 | -0,67% | - |
| 19.12.2024 | 29,90 | 29,90 | 29,50 | 29,90 | 0,00% | - |
| 18.12.2024 | 29,50 | 29,90 | 29,30 | 29,90 | 1,01% | - |
| 17.12.2024 | 29,50 | 29,60 | 29,30 | 29,60 | 0,34% | - |
| 16.12.2024 | 29,50 | 29,70 | 29,50 | 29,50 | -0,34% | 12,00 |
| 13.12.2024 | 29,60 | 29,90 | 28,80 | 29,60 | 0,00% | 302,00 |
| 12.12.2024 | 29,90 | 31,20 | 29,50 | 29,60 | -0,67% | 111,00 |
| 11.12.2024 | 21,90 | 29,90 | 21,90 | 29,80 | 36,07% | 189,00 |
| 10.12.2024 | 21,80 | 22,10 | 21,70 | 21,90 | 0,46% | - |
| 09.12.2024 | 21,70 | 22,10 | 21,50 | 21,80 | 0,46% | - |
| 06.12.2024 | 21,50 | 21,90 | 21,30 | 21,70 | 0,93% | - |
| 05.12.2024 | 20,90 | 22,80 | 20,40 | 21,50 | 3,37% | 78,00 |
| 04.12.2024 | 20,50 | 20,90 | 20,25 | 20,80 | 1,96% | - |
| 03.12.2024 | 20,90 | 20,90 | 20,30 | 20,40 | -2,39% | - |
| 02.12.2024 | 20,30 | 21,10 | 20,10 | 20,90 | 2,96% | - |
| 29.11.2024 | 20,30 | 20,70 | 20,30 | 20,30 | 0,00% | - |
| 28.11.2024 | 20,30 | 20,60 | 20,30 | 20,30 | 0,00% | - |
| 27.11.2024 | 20,50 | 20,90 | 20,30 | 20,30 | -0,98% | - |
| 26.11.2024 | 20,70 | 20,70 | 19,95 | 20,50 | -0,97% | - |
| 25.11.2024 | 19,65 | 20,90 | 19,60 | 20,70 | 5,08% | - |
| 22.11.2024 | 19,40 | 19,80 | 19,30 | 19,70 | 1,55% | - |
| 21.11.2024 | 19,00 | 19,50 | 18,80 | 19,40 | 2,11% | 55,00 |
| 20.11.2024 | 19,70 | 19,70 | 18,80 | 19,00 | -1,55% | - |
| 19.11.2024 | 19,90 | 20,10 | 19,20 | 19,30 | -2,77% | - |
| 18.11.2024 | 18,75 | 19,85 | 18,70 | 19,85 | 5,87% | - |
| 15.11.2024 | 18,75 | 18,80 | 18,35 | 18,75 | 0,27% | - |
| 14.11.2024 | 18,90 | 19,15 | 18,50 | 18,70 | -1,58% | - |
| 13.11.2024 | 19,40 | 19,65 | 18,90 | 19,00 | -2,06% | - |
| 12.11.2024 | 19,80 | 20,10 | 19,30 | 19,40 | -1,77% | - |
| 11.11.2024 | 19,40 | 19,80 | 19,40 | 19,75 | 2,07% | - |