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% | - |