25,900€
1,17%
Echtzeit-Aktienkurs Patterson Companies Inc.
Bid:
Ask:
Aktienkurse zur Patterson Companies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,60 | 26,10 | 25,20 | 25,90 | 1,17% | - |
27.03.2024 | 24,90 | 25,70 | 24,90 | 25,60 | 1,99% | - |
26.03.2024 | 25,10 | 25,10 | 24,90 | 25,10 | 0,00% | - |
25.03.2024 | 25,10 | 25,30 | 24,90 | 25,10 | -0,79% | - |
22.03.2024 | 25,10 | 25,30 | 24,70 | 25,30 | 0,80% | - |
21.03.2024 | 25,10 | 25,30 | 24,90 | 25,10 | 0,00% | - |
20.03.2024 | 24,70 | 25,10 | 24,70 | 25,10 | 1,62% | - |
19.03.2024 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | - |
18.03.2024 | 24,90 | 25,50 | 24,50 | 24,70 | -0,80% | - |
15.03.2024 | 24,70 | 25,10 | 24,50 | 24,90 | 0,81% | - |
14.03.2024 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | - |
13.03.2024 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | - |
12.03.2024 | 24,90 | 25,50 | 24,70 | 24,70 | -0,80% | - |
11.03.2024 | 24,90 | 24,90 | 24,50 | 24,90 | 0,00% | - |
08.03.2024 | 24,70 | 24,90 | 24,70 | 24,90 | 0,81% | - |
07.03.2024 | 24,70 | 24,90 | 24,30 | 24,70 | 0,00% | - |
06.03.2024 | 24,70 | 24,90 | 24,30 | 24,70 | 0,00% | - |
05.03.2024 | 24,90 | 25,10 | 24,50 | 24,70 | -0,80% | - |
04.03.2024 | 25,20 | 25,30 | 24,70 | 24,90 | -1,19% | 50,00 |
01.03.2024 | 25,10 | 25,30 | 24,90 | 25,20 | 0,40% | - |
29.02.2024 | 24,70 | 25,30 | 24,10 | 25,10 | 1,62% | - |
28.02.2024 | 26,60 | 26,70 | 23,80 | 24,70 | -6,79% | - |
27.02.2024 | 26,70 | 26,90 | 26,10 | 26,50 | -0,75% | - |
26.02.2024 | 26,60 | 26,90 | 26,10 | 26,70 | 0,00% | - |
23.02.2024 | 26,10 | 26,90 | 26,10 | 26,70 | 1,91% | - |
22.02.2024 | 25,70 | 26,30 | 25,70 | 26,20 | 1,95% | - |
21.02.2024 | 26,30 | 26,30 | 25,70 | 25,70 | -2,28% | - |
20.02.2024 | 26,40 | 26,40 | 25,90 | 26,30 | -0,38% | - |
19.02.2024 | 26,30 | 26,40 | 26,30 | 26,40 | 0,38% | - |
16.02.2024 | 26,90 | 27,10 | 26,30 | 26,30 | -1,87% | - |
15.02.2024 | 26,30 | 26,90 | 26,10 | 26,80 | 2,29% | - |
14.02.2024 | 26,00 | 26,30 | 25,90 | 26,20 | 0,77% | - |
13.02.2024 | 27,00 | 27,10 | 25,90 | 26,00 | -4,06% | - |
12.02.2024 | 26,70 | 27,10 | 26,50 | 27,10 | 2,26% | - |
09.02.2024 | 26,80 | 26,90 | 26,50 | 26,50 | -0,75% | - |
08.02.2024 | 26,50 | 26,90 | 26,20 | 26,70 | 0,75% | - |
07.02.2024 | 26,90 | 27,10 | 26,50 | 26,50 | -1,49% | - |
06.02.2024 | 27,10 | 27,30 | 26,90 | 26,90 | -0,74% | - |
05.02.2024 | 27,60 | 27,80 | 27,10 | 27,10 | -1,45% | 76,00 |
02.02.2024 | 27,70 | 28,10 | 27,50 | 27,50 | -0,72% | - |
01.02.2024 | 27,60 | 28,10 | 27,30 | 27,70 | 0,00% | - |
31.01.2024 | 27,70 | 27,90 | 27,30 | 27,70 | -0,36% | - |
30.01.2024 | 27,70 | 27,80 | 27,50 | 27,80 | 0,36% | - |
29.01.2024 | 27,80 | 27,90 | 27,50 | 27,70 | 0,36% | - |
26.01.2024 | 28,00 | 28,10 | 27,60 | 27,60 | -1,43% | - |
25.01.2024 | 27,40 | 28,00 | 27,30 | 28,00 | 2,56% | - |
24.01.2024 | 27,80 | 28,00 | 27,30 | 27,30 | -2,15% | - |
23.01.2024 | 27,90 | 28,10 | 27,50 | 27,90 | 0,00% | - |
22.01.2024 | 27,80 | 28,10 | 27,50 | 27,90 | 0,72% | 40,00 |
19.01.2024 | 27,90 | 28,10 | 27,50 | 27,70 | -0,72% | 11,00 |
18.01.2024 | 27,30 | 27,90 | 27,00 | 27,90 | 2,20% | - |
17.01.2024 | 27,30 | 27,70 | 27,00 | 27,30 | 0,00% | - |
16.01.2024 | 27,10 | 27,50 | 26,90 | 27,30 | 0,74% | - |
15.01.2024 | 27,10 | 27,10 | 27,00 | 27,10 | 0,00% | - |
12.01.2024 | 26,80 | 27,10 | 26,70 | 27,10 | 0,74% | - |
11.01.2024 | 26,90 | 27,10 | 26,70 | 26,90 | 0,00% | - |
10.01.2024 | 27,10 | 27,30 | 26,70 | 26,90 | -0,74% | - |
09.01.2024 | 27,00 | 27,50 | 26,70 | 27,10 | 0,37% | 105,00 |
08.01.2024 | 26,10 | 27,10 | 26,10 | 27,00 | 3,45% | - |
05.01.2024 | 26,30 | 26,40 | 25,90 | 26,10 | -0,76% | - |
04.01.2024 | 26,50 | 26,70 | 26,10 | 26,30 | -0,75% | - |
03.01.2024 | 26,30 | 27,30 | 26,30 | 26,50 | 1,15% | - |
02.01.2024 | 25,70 | 26,30 | 25,70 | 26,20 | 1,95% | 21,00 |
29.12.2023 | 25,70 | 25,90 | 25,70 | 25,70 | 0,00% | - |
28.12.2023 | 25,70 | 25,90 | 25,40 | 25,70 | 0,00% | - |
27.12.2023 | 25,70 | 25,90 | 25,50 | 25,70 | 0,00% | 17,00 |
22.12.2023 | 25,80 | 25,90 | 25,50 | 25,70 | -0,39% | 100,00 |
21.12.2023 | 25,40 | 25,90 | 25,30 | 25,80 | 1,18% | - |
20.12.2023 | 24,70 | 25,50 | 24,70 | 25,50 | 3,24% | 12,00 |
19.12.2023 | 24,70 | 25,30 | 24,70 | 24,70 | 0,00% | - |
18.12.2023 | 24,90 | 25,00 | 24,50 | 24,70 | -0,80% | 20,00 |
15.12.2023 | 24,90 | 25,10 | 24,70 | 24,90 | 0,00% | - |
14.12.2023 | 24,70 | 25,10 | 24,30 | 24,90 | 1,63% | 41,00 |
13.12.2023 | 24,50 | 24,80 | 24,30 | 24,50 | 0,00% | - |
12.12.2023 | 24,70 | 24,70 | 24,30 | 24,50 | -0,81% | - |
11.12.2023 | 24,70 | 24,90 | 24,30 | 24,70 | 0,00% | - |
08.12.2023 | 24,50 | 24,70 | 24,30 | 24,70 | 0,82% | - |
07.12.2023 | 24,50 | 24,90 | 24,30 | 24,50 | 0,00% | - |
06.12.2023 | 24,70 | 24,90 | 24,30 | 24,50 | 0,00% | - |
05.12.2023 | 24,10 | 24,70 | 23,90 | 24,50 | 1,66% | - |
04.12.2023 | 24,40 | 24,70 | 23,90 | 24,10 | -1,63% | 15,00 |
01.12.2023 | 23,40 | 24,50 | 22,40 | 24,50 | 5,60% | - |
30.11.2023 | 23,70 | 24,30 | 22,90 | 23,20 | -2,11% | 114,00 |
29.11.2023 | 28,70 | 28,70 | 23,50 | 23,70 | -17,13% | 171,00 |
28.11.2023 | 29,10 | 29,20 | 28,30 | 28,60 | -1,72% | - |
27.11.2023 | 29,70 | 29,70 | 28,70 | 29,10 | -2,02% | - |
24.11.2023 | 29,60 | 29,80 | 29,40 | 29,70 | 0,34% | - |
23.11.2023 | 29,70 | 29,70 | 29,20 | 29,60 | -0,34% | - |
22.11.2023 | 29,60 | 29,90 | 29,40 | 29,70 | 0,68% | - |
21.11.2023 | 29,30 | 29,70 | 29,10 | 29,50 | 0,68% | - |
20.11.2023 | 29,30 | 29,50 | 28,90 | 29,30 | -0,34% | - |
17.11.2023 | 29,60 | 29,90 | 29,10 | 29,40 | -1,01% | - |
16.11.2023 | 29,30 | 29,70 | 29,10 | 29,70 | 1,37% | - |
15.11.2023 | 29,40 | 29,90 | 29,30 | 29,30 | -0,34% | - |
14.11.2023 | 28,90 | 29,50 | 28,70 | 29,40 | 1,73% | - |
13.11.2023 | 28,50 | 29,10 | 28,30 | 28,90 | 1,40% | - |
10.11.2023 | 28,20 | 28,70 | 28,10 | 28,50 | 1,06% | - |
09.11.2023 | 28,30 | 28,70 | 28,10 | 28,20 | -0,35% | - |
08.11.2023 | 28,30 | 28,90 | 28,30 | 28,30 | 0,00% | - |
07.11.2023 | 28,60 | 28,90 | 28,30 | 28,30 | -0,70% | - |