Patterson Companies
[ISIN: US7033951036]
Aktienkurse
25,20CHF 1,67%
Echtzeit-Aktienkurs Patterson Companies
Bid: Ask:

Aktienkurse zur Patterson Companies Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 24,94 25,42 24,89 25,20 1,67% -
27.03.2024 24,41 24,99 24,39 24,79 1,77% -
26.03.2024 24,52 24,63 24,34 24,36 -0,36% -
25.03.2024 24,57 24,61 24,38 24,45 0,27% -
22.03.2024 24,44 24,67 24,01 24,38 -0,51% -
21.03.2024 24,49 24,75 24,25 24,51 2,57% -
20.03.2024 23,87 24,10 23,84 23,89 0,27% -
19.03.2024 23,85 24,00 23,59 23,83 0,08% -
18.03.2024 24,36 24,56 23,58 23,81 0,20% -
15.03.2024 23,78 23,95 23,54 23,76 0,04% -
14.03.2024 23,96 23,98 23,56 23,75 0,10% -
13.03.2024 23,70 23,90 23,51 23,73 -0,61% -
12.03.2024 24,44 24,45 23,87 23,87 0,73% -
11.03.2024 23,67 23,91 23,50 23,70 -0,80% -
08.03.2024 23,69 23,91 23,65 23,89 0,74% -
07.03.2024 23,33 23,91 23,31 23,72 -0,19% -
06.03.2024 23,73 23,97 23,35 23,76 -0,61% -
05.03.2024 23,92 24,13 23,72 23,91 -0,04% -
04.03.2024 24,19 24,31 23,72 23,92 -0,56% -
01.03.2024 24,06 24,27 23,90 24,05 1,22% -
29.02.2024 23,34 24,14 22,98 23,76 2,58% -
28.02.2024 25,45 25,45 22,65 23,16 -7,68% -
27.02.2024 25,48 25,66 25,08 25,09 -0,92% -
26.02.2024 25,28 25,70 24,92 25,32 -0,54% -
23.02.2024 24,89 25,47 24,84 25,46 2,29% -
22.02.2024 24,82 25,09 24,48 24,89 0,95% -
21.02.2024 25,05 25,06 24,64 24,65 -1,55% -
20.02.2024 25,03 25,06 24,68 25,04 -0,09% -
19.02.2024 25,00 25,08 24,95 25,07 -1,03% -
16.02.2024 25,52 25,73 25,13 25,33 -0,68% -
15.02.2024 24,95 25,50 24,73 25,50 2,81% -
14.02.2024 24,79 25,01 24,61 24,80 -1,56% -
13.02.2024 25,49 25,71 24,98 25,20 0,00% -
12.02.2024 24,99 25,39 24,95 25,19 0,03% -
09.02.2024 25,26 25,39 25,16 25,19 0,98% -
08.02.2024 24,94 25,13 24,74 24,94 -0,56% -
07.02.2024 25,20 25,44 24,86 25,08 -1,83% -
06.02.2024 25,35 25,61 25,35 25,55 0,09% -
05.02.2024 25,73 26,00 25,31 25,53 -1,49% -
02.02.2024 26,04 26,23 25,67 25,91 1,17% -
01.02.2024 26,02 26,20 25,43 25,61 -0,86% -
31.01.2024 25,88 26,11 25,52 25,84 -0,33% -
30.01.2024 25,83 25,94 25,71 25,92 0,22% -
29.01.2024 25,89 26,08 25,69 25,86 -0,50% -
26.01.2024 26,00 26,34 25,94 25,99 -0,21% -
25.01.2024 25,84 26,06 25,66 26,05 -0,13% -
24.01.2024 26,33 26,34 25,86 26,08 -0,28% -
23.01.2024 26,19 26,59 25,99 26,16 -0,95% -
22.01.2024 26,23 26,58 26,02 26,41 1,51% -
19.01.2024 26,36 26,59 26,01 26,02 -0,41% -
18.01.2024 25,51 26,14 25,49 26,13 0,98% -
17.01.2024 25,41 26,09 25,31 25,87 1,22% -
16.01.2024 25,42 25,73 25,17 25,56 0,76% -
15.01.2024 25,35 25,38 25,27 25,37 0,97% -
12.01.2024 24,98 25,19 24,90 25,13 -0,27% -
11.01.2024 25,12 25,32 24,94 25,19 -0,41% -
10.01.2024 25,24 25,46 24,93 25,30 -1,19% -
09.01.2024 24,98 25,62 24,85 25,60 3,97% -
08.01.2024 24,28 24,83 24,26 24,62 0,73% -
05.01.2024 24,46 24,56 24,09 24,44 -1,72% -
04.01.2024 24,60 24,88 24,28 24,87 1,66% -
03.01.2024 24,69 25,45 24,44 24,47 2,83% -
29.12.2023 23,92 24,10 23,78 23,79 -0,38% -
28.12.2023 23,98 24,07 23,80 23,88 -0,72% -
27.12.2023 24,24 24,32 23,89 24,06 -0,67% -
22.12.2023 24,22 24,42 24,01 24,22 -0,71% -
21.12.2023 24,07 24,42 23,83 24,39 2,11% -
20.12.2023 23,90 24,10 23,72 23,89 0,74% -
19.12.2023 23,38 23,75 23,37 23,71 2,15% -
18.12.2023 23,43 23,71 23,20 23,22 -1,49% -
15.12.2023 23,75 23,87 23,40 23,57 0,35% -
14.12.2023 23,43 23,56 23,12 23,48 1,38% -
13.12.2023 23,32 23,46 23,15 23,16 0,87% -
12.12.2023 23,33 23,42 22,94 22,96 -0,83% -
11.12.2023 23,39 23,58 23,16 23,16 0,58% -
08.12.2023 23,14 23,36 22,92 23,02 -0,66% -
07.12.2023 23,08 23,55 23,04 23,17 0,30% -
06.12.2023 23,31 23,49 22,90 23,11 1,48% -
05.12.2023 22,77 22,99 22,57 22,77 -1,65% -
04.12.2023 23,28 23,40 22,76 23,15 2,39% -
01.12.2023 21,35 22,92 21,32 22,61 1,98% -
30.11.2023 22,85 23,25 21,78 22,17 -4,18% -
29.11.2023 27,65 27,66 22,98 23,14 -16,38% -
28.11.2023 28,04 28,10 27,29 27,67 -1,97% -
27.11.2023 28,64 28,67 28,02 28,23 -1,50% -
24.11.2023 28,64 28,68 28,35 28,66 0,46% -
23.11.2023 28,62 28,66 28,49 28,52 -0,20% -
22.11.2023 28,45 28,81 28,32 28,58 0,41% -
21.11.2023 28,36 28,48 28,12 28,46 1,09% -
20.11.2023 28,30 28,35 28,03 28,16 -1,12% -
17.11.2023 28,62 28,86 28,44 28,48 0,18% -
16.11.2023 28,23 28,66 28,07 28,42 -0,65% -
15.11.2023 28,46 28,81 28,31 28,61 0,25% -
14.11.2023 27,89 28,54 27,74 28,54 1,67% -
13.11.2023 27,48 28,07 27,27 28,07 2,91% -
10.11.2023 27,29 27,67 27,03 27,28 -0,67% -
09.11.2023 27,26 27,69 27,17 27,46 0,20% -
08.11.2023 27,25 27,80 27,16 27,41 -1,45% -
07.11.2023 27,45 27,82 27,20 27,81 -0,19% -
06.11.2023 28,05 28,08 27,66 27,86 2,17% -