20,900€
2,45%
Echtzeit-Aktienkurs Patterson Companies
Bid:
Ask:
Aktienkurse zur Patterson Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 19,80 | 19,95 | 19,20 | 19,35 | -2,27% | 54,00 |
| 07.11.2024 | 20,50 | 20,50 | 19,50 | 19,80 | -3,41% | - |
| 06.11.2024 | 19,70 | 20,90 | 19,70 | 20,50 | 5,67% | 400,00 |
| 05.11.2024 | 19,35 | 19,45 | 18,50 | 19,40 | 0,26% | - |
| 04.11.2024 | 19,15 | 19,40 | 19,00 | 19,35 | 0,78% | - |
| 01.11.2024 | 19,35 | 19,70 | 19,10 | 19,20 | -0,78% | - |
| 31.10.2024 | 19,60 | 19,75 | 19,30 | 19,35 | -1,02% | - |
| 30.10.2024 | 19,55 | 19,75 | 19,45 | 19,55 | 0,00% | - |
| 29.10.2024 | 19,90 | 19,95 | 19,50 | 19,55 | -1,26% | - |
| 28.10.2024 | 19,45 | 19,90 | 19,45 | 19,80 | 1,80% | 51,00 |
| 25.10.2024 | 19,75 | 20,05 | 19,30 | 19,45 | -1,27% | - |
| 24.10.2024 | 19,65 | 20,00 | 19,60 | 19,70 | 0,25% | 400,00 |
| 23.10.2024 | 19,60 | 19,85 | 19,45 | 19,65 | 0,26% | 65,00 |
| 22.10.2024 | 19,55 | 19,80 | 19,40 | 19,60 | 0,26% | - |
| 21.10.2024 | 19,65 | 19,80 | 19,50 | 19,55 | -0,26% | - |
| 18.10.2024 | 19,25 | 19,60 | 19,00 | 19,60 | 1,03% | - |
| 17.10.2024 | 19,40 | 19,70 | 19,00 | 19,40 | 0,00% | - |
| 16.10.2024 | 19,05 | 19,50 | 19,05 | 19,40 | 1,84% | - |
| 15.10.2024 | 19,15 | 19,40 | 18,85 | 19,05 | -0,78% | - |
| 14.10.2024 | 18,85 | 19,45 | 18,70 | 19,20 | 1,86% | - |
| 11.10.2024 | 18,55 | 18,90 | 18,35 | 18,85 | 2,17% | - |
| 10.10.2024 | 18,40 | 18,50 | 18,20 | 18,45 | 0,00% | - |
| 09.10.2024 | 18,45 | 18,65 | 18,40 | 18,45 | -0,27% | 30,00 |
| 08.10.2024 | 18,45 | 18,55 | 18,20 | 18,50 | 0,54% | - |
| 07.10.2024 | 18,85 | 18,85 | 18,40 | 18,40 | -2,13% | - |
| 04.10.2024 | 18,35 | 18,90 | 18,35 | 18,80 | 2,45% | - |
| 03.10.2024 | 18,65 | 18,65 | 18,25 | 18,35 | -1,61% | - |
| 02.10.2024 | 19,05 | 19,10 | 18,40 | 18,65 | -2,10% | - |
| 01.10.2024 | 19,65 | 19,75 | 19,00 | 19,05 | -2,81% | 77,00 |
| 30.09.2024 | 19,80 | 19,90 | 19,40 | 19,60 | -1,01% | - |
| 27.09.2024 | 19,25 | 19,95 | 19,20 | 19,80 | 2,86% | - |
| 26.09.2024 | 19,00 | 19,35 | 18,95 | 19,25 | 1,32% | - |
| 25.09.2024 | 19,35 | 19,45 | 18,90 | 19,00 | -1,81% | 6,00 |
| 24.09.2024 | 19,45 | 19,75 | 19,20 | 19,35 | -0,51% | - |
| 23.09.2024 | 19,35 | 19,70 | 19,30 | 19,45 | 0,52% | - |
| 20.09.2024 | 19,95 | 20,20 | 19,30 | 19,35 | -3,01% | - |
| 19.09.2024 | 19,75 | 20,30 | 19,75 | 19,95 | 1,01% | - |
| 18.09.2024 | 19,55 | 19,95 | 19,50 | 19,75 | 1,02% | - |
| 17.09.2024 | 19,55 | 19,80 | 19,35 | 19,55 | 0,00% | - |
| 16.09.2024 | 19,75 | 19,90 | 19,10 | 19,55 | -1,01% | - |
| 13.09.2024 | 19,05 | 19,80 | 18,90 | 19,75 | 3,67% | 5,00 |
| 12.09.2024 | 19,05 | 19,20 | 18,60 | 19,05 | 0,00% | - |
| 11.09.2024 | 18,75 | 19,05 | 18,15 | 19,05 | 1,60% | - |
| 10.09.2024 | 18,55 | 18,75 | 18,30 | 18,75 | 1,08% | - |
| 09.09.2024 | 18,65 | 18,90 | 18,30 | 18,55 | -1,07% | - |
| 06.09.2024 | 18,95 | 19,30 | 18,65 | 18,75 | -1,32% | - |
| 05.09.2024 | 19,80 | 19,85 | 18,95 | 19,00 | -4,04% | - |
| 04.09.2024 | 20,30 | 20,30 | 19,70 | 19,80 | -2,46% | 25,00 |
| 03.09.2024 | 20,30 | 20,70 | 20,10 | 20,30 | 0,00% | - |
| 02.09.2024 | 20,30 | 20,45 | 20,30 | 20,30 | 0,00% | - |
| 30.08.2024 | 20,30 | 20,50 | 20,10 | 20,30 | 0,00% | 15,00 |
| 29.08.2024 | 20,15 | 20,70 | 20,05 | 20,30 | 1,00% | - |
| 28.08.2024 | 22,90 | 23,10 | 19,40 | 20,10 | -12,61% | - |
| 27.08.2024 | 22,70 | 23,10 | 22,50 | 23,00 | 1,32% | - |
| 26.08.2024 | 22,30 | 22,90 | 22,20 | 22,70 | 1,79% | - |
| 23.08.2024 | 22,10 | 22,50 | 22,00 | 22,30 | 0,90% | - |
| 22.08.2024 | 22,30 | 22,50 | 22,10 | 22,10 | -0,90% | - |
| 21.08.2024 | 22,10 | 22,50 | 21,90 | 22,30 | 0,90% | - |
| 20.08.2024 | 22,30 | 22,50 | 21,90 | 22,10 | -0,90% | - |
| 19.08.2024 | 22,50 | 22,70 | 22,30 | 22,30 | -0,89% | 25,00 |
| 16.08.2024 | 22,70 | 22,80 | 22,50 | 22,50 | -0,88% | - |
| 15.08.2024 | 22,10 | 22,90 | 22,10 | 22,70 | 2,71% | - |
| 14.08.2024 | 22,30 | 22,50 | 22,10 | 22,10 | -0,90% | - |
| 13.08.2024 | 22,10 | 22,60 | 22,10 | 22,30 | 0,90% | - |
| 12.08.2024 | 22,30 | 22,50 | 21,90 | 22,10 | -0,90% | - |
| 09.08.2024 | 22,40 | 22,60 | 22,10 | 22,30 | 0,00% | - |
| 08.08.2024 | 21,70 | 22,30 | 21,70 | 22,30 | 2,76% | - |
| 07.08.2024 | 21,80 | 22,30 | 21,70 | 21,70 | 0,00% | - |
| 06.08.2024 | 22,00 | 22,50 | 21,50 | 21,70 | -0,91% | - |
| 05.08.2024 | 23,20 | 23,20 | 21,30 | 21,90 | -3,52% | - |
| 02.08.2024 | 23,50 | 23,50 | 22,30 | 22,70 | -3,40% | - |
| 01.08.2024 | 23,50 | 23,90 | 23,30 | 23,50 | 0,86% | - |
| 31.07.2024 | 24,50 | 24,90 | 22,70 | 23,30 | -5,67% | - |
| 30.07.2024 | 24,10 | 24,70 | 23,90 | 24,70 | 3,35% | - |
| 29.07.2024 | 24,30 | 24,50 | 23,90 | 23,90 | -0,83% | - |
| 26.07.2024 | 23,70 | 24,50 | 23,70 | 24,10 | 0,84% | - |
| 25.07.2024 | 23,30 | 24,10 | 23,10 | 23,90 | 3,02% | - |
| 24.07.2024 | 23,10 | 23,30 | 22,70 | 23,20 | 0,43% | - |
| 23.07.2024 | 22,90 | 23,10 | 22,70 | 23,10 | 0,87% | - |
| 22.07.2024 | 23,10 | 23,50 | 22,70 | 22,90 | -0,43% | - |
| 19.07.2024 | 23,90 | 24,10 | 22,90 | 23,00 | -3,77% | - |
| 18.07.2024 | 24,10 | 24,50 | 23,90 | 23,90 | -0,83% | 4,00 |