138,000$
2,88%
Echtzeit-Aktienkurs Patrick Industries
Bid:
Ask:
Aktienkurse zur Patrick Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 134,68 | 136,43 | 131,41 | 134,14 | -0,65% | 198.262,00 |
| 02.12.2024 | 134,10 | 137,12 | 133,41 | 135,02 | 0,47% | 222.879,00 |
| 29.11.2024 | 134,68 | 135,84 | 133,39 | 134,39 | -0,02% | 100.092,00 |
| 27.11.2024 | 138,06 | 140,75 | 134,26 | 134,42 | -2,84% | 173.954,00 |
| 26.11.2024 | 140,18 | 140,18 | 135,00 | 138,35 | -1,52% | 261.276,00 |
| 25.11.2024 | 136,49 | 142,85 | 136,49 | 140,49 | 3,72% | 335.923,00 |
| 22.11.2024 | 133,31 | 136,68 | 133,31 | 135,45 | 1,64% | 220.739,00 |
| 21.11.2024 | 131,52 | 134,33 | 130,53 | 133,26 | 1,90% | 278.807,00 |
| 20.11.2024 | 129,89 | 131,40 | 128,27 | 130,78 | 0,85% | 199.496,00 |
| 19.11.2024 | 129,10 | 131,78 | 128,20 | 129,68 | -1,17% | 358.437,00 |
| 18.11.2024 | 130,65 | 133,10 | 130,30 | 131,21 | 2,11% | 276.430,00 |
| 15.11.2024 | 131,83 | 132,15 | 126,42 | 128,50 | -2,03% | 309.220,00 |
| 14.11.2024 | 132,31 | 134,30 | 130,88 | 131,16 | -0,97% | 457.948,00 |
| 13.11.2024 | 131,68 | 133,51 | 129,74 | 132,45 | 2,01% | 435.666,00 |
| 12.11.2024 | 131,81 | 132,68 | 126,91 | 129,84 | -1,72% | 332.176,00 |
| 11.11.2024 | 127,37 | 133,30 | 127,37 | 132,11 | 4,98% | 481.958,00 |
| 08.11.2024 | 127,01 | 127,01 | 124,33 | 125,84 | -0,73% | 188.794,00 |
| 07.11.2024 | 130,37 | 130,37 | 125,90 | 126,76 | -2,63% | 235.874,00 |
| 06.11.2024 | 127,00 | 132,95 | 126,57 | 130,18 | 9,86% | 598.051,00 |
| 05.11.2024 | 115,00 | 119,09 | 115,00 | 118,50 | 2,93% | 385.795,00 |
| 04.11.2024 | 114,68 | 117,66 | 114,68 | 115,13 | -0,55% | 320.918,00 |
| 01.11.2024 | 126,02 | 127,97 | 114,98 | 115,77 | -8,10% | 871.735,00 |
| 31.10.2024 | 132,52 | 136,07 | 125,77 | 125,98 | -5,99% | 393.243,00 |
| 30.10.2024 | 135,87 | 137,83 | 133,81 | 134,00 | -1,80% | 102.342,00 |
| 29.10.2024 | 135,00 | 136,86 | 133,96 | 136,45 | 0,55% | 102.793,00 |
| 28.10.2024 | 135,99 | 137,26 | 135,15 | 135,70 | 0,82% | 136.193,00 |
| 25.10.2024 | 136,78 | 139,82 | 134,00 | 134,59 | -0,47% | 134.672,00 |
| 24.10.2024 | 135,13 | 136,21 | 133,28 | 135,22 | 0,81% | 191.749,00 |
| 23.10.2024 | 135,25 | 135,72 | 131,76 | 134,14 | -1,88% | 161.017,00 |
| 22.10.2024 | 140,00 | 140,00 | 136,54 | 136,71 | -2,82% | 114.330,00 |
| 21.10.2024 | 144,99 | 144,99 | 140,39 | 140,67 | -3,01% | 140.883,00 |
| 18.10.2024 | 146,67 | 146,77 | 145,00 | 145,03 | -0,50% | 103.302,00 |
| 17.10.2024 | 145,15 | 146,38 | 144,71 | 145,76 | 0,14% | 106.757,00 |
| 16.10.2024 | 143,60 | 146,84 | 143,27 | 145,55 | 2,26% | 328.809,00 |
| 15.10.2024 | 141,50 | 144,87 | 140,66 | 142,33 | 0,59% | 137.713,00 |
| 14.10.2024 | 141,24 | 141,91 | 140,40 | 141,50 | 0,04% | 98.008,00 |
| 11.10.2024 | 139,04 | 141,60 | 139,04 | 141,45 | 1,73% | 203.063,00 |
| 10.10.2024 | 142,36 | 142,36 | 138,81 | 139,05 | -3,13% | 260.972,00 |
| 09.10.2024 | 144,21 | 146,07 | 142,91 | 143,55 | -0,46% | 98.794,00 |
| 08.10.2024 | 145,03 | 145,75 | 143,63 | 144,21 | -0,57% | 101.664,00 |
| 07.10.2024 | 146,17 | 146,17 | 143,60 | 145,03 | -0,77% | 76.916,00 |
| 04.10.2024 | 147,15 | 148,35 | 145,52 | 146,16 | 1,07% | 183.103,00 |
| 03.10.2024 | 141,56 | 145,00 | 141,12 | 144,61 | 1,20% | 132.915,00 |
| 02.10.2024 | 143,56 | 145,55 | 142,02 | 142,90 | -0,98% | 174.331,00 |
| 01.10.2024 | 142,50 | 145,24 | 139,68 | 144,32 | 1,37% | 192.704,00 |
| 30.09.2024 | 141,49 | 143,38 | 140,86 | 142,37 | 0,20% | 134.080,00 |
| 27.09.2024 | 143,28 | 145,40 | 141,49 | 142,08 | 0,59% | 103.824,00 |
| 26.09.2024 | 141,89 | 144,80 | 141,14 | 141,25 | 1,27% | 96.219,00 |
| 25.09.2024 | 142,60 | 143,01 | 139,28 | 139,48 | -2,45% | 187.767,00 |
| 24.09.2024 | 143,30 | 144,00 | 141,24 | 142,98 | 0,18% | 183.195,00 |
| 23.09.2024 | 147,72 | 147,72 | 141,10 | 142,72 | -2,89% | 238.981,00 |
| 20.09.2024 | 145,70 | 147,80 | 144,55 | 146,96 | 0,37% | 807.118,00 |
| 19.09.2024 | 143,86 | 146,68 | 140,21 | 146,42 | 4,21% | 315.898,00 |
| 18.09.2024 | 140,18 | 146,47 | 139,26 | 140,51 | 0,56% | 416.551,00 |
| 17.09.2024 | 138,24 | 140,25 | 137,91 | 139,73 | 2,34% | 233.156,00 |
| 16.09.2024 | 135,33 | 136,84 | 134,13 | 136,54 | 0,89% | 107.089,00 |
| 13.09.2024 | 133,66 | 136,53 | 133,66 | 135,33 | 2,94% | 149.291,00 |
| 12.09.2024 | 129,84 | 132,15 | 129,21 | 131,47 | 2,11% | 249.662,00 |
| 11.09.2024 | 126,42 | 129,02 | 124,57 | 128,75 | 1,58% | 162.731,00 |
| 10.09.2024 | 126,34 | 127,31 | 123,36 | 126,75 | 0,46% | 217.297,00 |
| 09.09.2024 | 126,03 | 129,76 | 124,70 | 126,17 | 0,82% | 231.155,00 |
| 06.09.2024 | 124,65 | 125,70 | 122,06 | 125,14 | 0,41% | 121.207,00 |
| 05.09.2024 | 127,55 | 129,77 | 124,13 | 124,63 | -1,58% | 165.535,00 |
| 04.09.2024 | 125,58 | 127,00 | 124,73 | 126,63 | 0,38% | 132.346,00 |
| 03.09.2024 | 127,73 | 128,27 | 124,42 | 126,15 | -2,38% | 124.551,00 |
| 30.08.2024 | 129,63 | 129,63 | 127,07 | 129,22 | 0,52% | 105.996,00 |
| 29.08.2024 | 130,93 | 130,93 | 128,08 | 128,55 | -0,55% | 163.064,00 |
| 28.08.2024 | 130,35 | 132,14 | 129,25 | 129,26 | -1,42% | 78.497,00 |
| 27.08.2024 | 131,33 | 131,44 | 129,18 | 131,12 | -0,51% | 89.534,00 |
| 26.08.2024 | 133,11 | 134,21 | 131,46 | 131,79 | -0,89% | 104.159,00 |
| 23.08.2024 | 128,47 | 134,05 | 128,47 | 132,98 | 4,34% | 186.108,00 |
| 22.08.2024 | 129,58 | 130,87 | 126,65 | 127,45 | -1,55% | 91.506,00 |
| 21.08.2024 | 126,21 | 129,46 | 123,99 | 129,46 | 3,55% | 102.424,00 |
| 20.08.2024 | 126,87 | 126,87 | 124,76 | 125,02 | -1,17% | 84.978,00 |
| 19.08.2024 | 126,50 | 126,95 | 125,12 | 126,50 | 0,44% | 96.746,00 |
| 16.08.2024 | 126,31 | 128,93 | 124,49 | 125,95 | -0,13% | 74.689,00 |
| 15.08.2024 | 126,86 | 128,99 | 125,24 | 126,11 | 2,07% | 124.207,00 |
| 14.08.2024 | 125,68 | 126,67 | 123,05 | 123,55 | -1,55% | 153.337,00 |
| 13.08.2024 | 120,79 | 126,16 | 118,68 | 125,49 | 4,88% | 209.033,00 |
| 12.08.2024 | 120,10 | 120,84 | 118,06 | 119,65 | 0,29% | 236.214,00 |
| 09.08.2024 | 119,29 | 121,18 | 118,65 | 119,30 | -0,26% | 84.284,00 |
| 08.08.2024 | 120,29 | 122,22 | 119,16 | 119,61 | 1,24% | 111.870,00 |
| 07.08.2024 | 123,08 | 124,08 | 116,66 | 118,14 | -2,45% | 144.432,00 |
| 06.08.2024 | 120,18 | 123,05 | 119,89 | 121,11 | 0,81% | 199.568,00 |
| 05.08.2024 | 112,91 | 121,51 | 112,91 | 120,14 | -1,41% | 260.852,00 |
| 02.08.2024 | 119,37 | 122,46 | 118,00 | 121,86 | -3,14% | 265.727,00 |
| 01.08.2024 | 131,26 | 136,00 | 123,39 | 125,81 | -1,76% | 324.660,00 |
| 31.07.2024 | 128,48 | 131,91 | 126,50 | 128,06 | 0,05% | 245.147,00 |
| 30.07.2024 | 126,74 | 128,66 | 125,91 | 128,00 | 1,27% | 146.554,00 |
| 29.07.2024 | 126,36 | 127,14 | 125,18 | 126,39 | 0,31% | 133.476,00 |
| 26.07.2024 | 126,47 | 127,21 | 123,86 | 126,00 | 1,23% | 209.027,00 |
| 25.07.2024 | 117,29 | 125,27 | 117,29 | 124,47 | 4,88% | 278.495,00 |
| 24.07.2024 | 121,97 | 123,44 | 118,52 | 118,68 | -3,65% | 232.323,00 |
| 23.07.2024 | 120,58 | 124,14 | 119,67 | 123,18 | 1,36% | 162.638,00 |
| 22.07.2024 | 118,95 | 121,92 | 116,41 | 121,53 | 3,04% | 122.129,00 |
| 19.07.2024 | 119,10 | 119,15 | 116,89 | 117,94 | -0,72% | 121.744,00 |
| 18.07.2024 | 121,51 | 125,60 | 118,06 | 118,80 | -2,54% | 159.196,00 |
| 17.07.2024 | 122,55 | 123,93 | 121,71 | 121,89 | -1,46% | 214.740,00 |
| 16.07.2024 | 120,51 | 124,43 | 120,32 | 123,69 | 3,98% | 260.628,00 |
| 15.07.2024 | 117,44 | 120,35 | 117,03 | 118,95 | 2,32% | 159.902,00 |