21,880$
1,25%
Echtzeit-Aktienkurs Patterson Companies
Bid:
Ask:
Aktienkurse zur Patterson Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 21,43 | 21,89 | 21,26 | 21,88 | 1,25% | 1.159.743,00 |
| 03.12.2024 | 21,82 | 21,89 | 21,41 | 21,61 | -1,28% | 1.065.715,00 |
| 02.12.2024 | 21,35 | 22,05 | 21,14 | 21,89 | 1,86% | 1.273.708,00 |
| 29.11.2024 | 21,48 | 21,65 | 21,32 | 21,49 | 0,14% | 482.737,00 |
| 27.11.2024 | 21,48 | 22,02 | 21,39 | 21,46 | -0,14% | 1.086.061,00 |
| 26.11.2024 | 21,54 | 21,65 | 20,87 | 21,49 | -0,60% | 868.374,00 |
| 25.11.2024 | 20,83 | 21,95 | 20,80 | 21,62 | 5,67% | 1.391.590,00 |
| 22.11.2024 | 20,29 | 20,58 | 20,13 | 20,46 | 1,99% | 1.188.183,00 |
| 20.11.2024 | 20,44 | 20,55 | 19,84 | 20,06 | -1,71% | 658.444,00 |
| 19.11.2024 | 20,89 | 21,30 | 20,33 | 20,41 | -2,34% | 944.981,00 |
| 18.11.2024 | 19,80 | 20,97 | 19,80 | 20,90 | 5,82% | 1.143.631,00 |
| 15.11.2024 | 19,71 | 19,83 | 19,45 | 19,75 | 0,92% | 768.875,00 |
| 14.11.2024 | 20,02 | 20,11 | 19,52 | 19,57 | -2,10% | 891.724,00 |
| 13.11.2024 | 20,65 | 20,67 | 19,97 | 19,99 | -3,71% | 926.863,00 |
| 12.11.2024 | 20,90 | 21,26 | 20,75 | 20,76 | -1,38% | 1.166.756,00 |
| 11.11.2024 | 20,96 | 21,11 | 20,78 | 21,05 | 1,25% | 955.156,00 |
| 08.11.2024 | 21,34 | 21,34 | 20,62 | 20,79 | -2,62% | 931.720,00 |
| 07.11.2024 | 21,94 | 21,94 | 21,04 | 21,35 | -2,87% | 854.903,00 |
| 06.11.2024 | 22,05 | 22,37 | 21,57 | 21,98 | 3,58% | 789.853,00 |
| 05.11.2024 | 20,94 | 21,23 | 20,16 | 21,22 | 0,86% | 802.814,00 |
| 04.11.2024 | 20,86 | 21,08 | 20,74 | 21,04 | 0,91% | 626.886,00 |
| 01.11.2024 | 21,15 | 21,43 | 20,75 | 20,85 | -0,81% | 659.970,00 |
| 31.10.2024 | 21,30 | 21,45 | 21,01 | 21,02 | -1,18% | 381.611,00 |
| 30.10.2024 | 21,07 | 21,43 | 21,01 | 21,27 | 0,76% | 320.847,00 |
| 29.10.2024 | 21,47 | 21,52 | 21,05 | 21,11 | -1,72% | 313.053,00 |
| 28.10.2024 | 21,10 | 21,52 | 21,00 | 21,48 | 2,48% | 703.351,00 |
| 25.10.2024 | 21,65 | 21,65 | 20,88 | 20,96 | -2,65% | 967.024,00 |
| 24.10.2024 | 21,36 | 21,58 | 21,24 | 21,53 | 1,51% | 760.529,00 |
| 23.10.2024 | 21,28 | 21,33 | 21,01 | 21,21 | -0,52% | 696.878,00 |
| 22.10.2024 | 21,40 | 21,40 | 20,97 | 21,32 | 0,14% | 1.031.697,00 |
| 21.10.2024 | 21,30 | 21,49 | 21,14 | 21,29 | -0,23% | 1.023.827,00 |
| 18.10.2024 | 20,72 | 21,35 | 20,60 | 21,34 | 1,14% | 932.232,00 |
| 17.10.2024 | 20,80 | 21,28 | 20,68 | 21,10 | 1,05% | 1.150.805,00 |
| 16.10.2024 | 20,96 | 21,22 | 20,86 | 20,88 | 0,58% | 833.879,00 |
| 15.10.2024 | 20,76 | 21,12 | 20,56 | 20,76 | -0,72% | 483.442,00 |
| 14.10.2024 | 20,69 | 21,12 | 20,57 | 20,91 | 1,31% | 658.566,00 |
| 11.10.2024 | 20,20 | 20,66 | 20,20 | 20,64 | 2,43% | 540.394,00 |
| 10.10.2024 | 20,03 | 20,23 | 19,89 | 20,15 | 0,05% | 686.807,00 |
| 09.10.2024 | 20,22 | 20,40 | 20,09 | 20,14 | -0,59% | 410.008,00 |
| 08.10.2024 | 20,25 | 20,35 | 19,95 | 20,26 | -0,10% | 577.190,00 |
| 07.10.2024 | 20,57 | 20,76 | 20,14 | 20,28 | -1,55% | 542.101,00 |
| 04.10.2024 | 20,51 | 20,77 | 20,35 | 20,60 | 1,83% | 632.556,00 |
| 03.10.2024 | 20,51 | 20,51 | 20,15 | 20,23 | -1,75% | 665.637,00 |
| 02.10.2024 | 21,00 | 21,02 | 20,27 | 20,59 | -2,32% | 970.340,00 |
| 01.10.2024 | 21,84 | 21,84 | 21,03 | 21,08 | -3,52% | 827.943,00 |
| 30.09.2024 | 22,10 | 22,18 | 21,62 | 21,85 | -1,40% | 893.080,00 |
| 27.09.2024 | 21,72 | 22,36 | 21,66 | 22,16 | 2,97% | 498.654,00 |
| 26.09.2024 | 21,32 | 21,57 | 21,16 | 21,52 | 1,75% | 419.011,00 |
| 25.09.2024 | 21,66 | 21,87 | 21,08 | 21,15 | -2,31% | 546.520,00 |
| 24.09.2024 | 21,64 | 21,90 | 21,59 | 21,65 | 0,23% | 348.171,00 |
| 23.09.2024 | 21,63 | 21,91 | 21,52 | 21,60 | 0,05% | 637.627,00 |
| 20.09.2024 | 22,15 | 22,17 | 21,40 | 21,59 | -3,01% | 3.183.090,00 |
| 19.09.2024 | 22,39 | 22,59 | 22,05 | 22,26 | 1,32% | 582.707,00 |
| 18.09.2024 | 21,76 | 22,32 | 21,74 | 21,97 | 1,06% | 384.538,00 |
| 17.09.2024 | 21,81 | 22,01 | 21,59 | 21,74 | 0,00% | 613.231,00 |
| 16.09.2024 | 21,99 | 22,13 | 21,29 | 21,74 | -0,59% | 820.470,00 |
| 13.09.2024 | 21,28 | 21,90 | 21,15 | 21,87 | 3,70% | 563.228,00 |
| 12.09.2024 | 20,78 | 21,17 | 20,50 | 21,09 | 1,64% | 596.366,00 |
| 11.09.2024 | 20,56 | 20,79 | 19,96 | 20,75 | 0,39% | 768.598,00 |
| 10.09.2024 | 20,48 | 20,89 | 20,20 | 20,67 | 0,98% | 672.323,00 |
| 09.09.2024 | 20,80 | 20,80 | 20,17 | 20,47 | -1,11% | 1.059.713,00 |
| 06.09.2024 | 21,09 | 21,36 | 20,69 | 20,70 | -1,90% | 787.910,00 |
| 05.09.2024 | 22,00 | 22,03 | 21,04 | 21,10 | -3,78% | 905.934,00 |
| 04.09.2024 | 22,24 | 22,44 | 21,85 | 21,93 | -1,77% | 922.629,00 |
| 03.09.2024 | 22,40 | 22,86 | 22,22 | 22,33 | -0,73% | 920.420,00 |
| 30.08.2024 | 22,61 | 22,71 | 22,21 | 22,49 | 0,11% | 1.467.664,00 |
| 29.08.2024 | 22,58 | 23,05 | 22,27 | 22,47 | -0,04% | 2.298.616,00 |
| 28.08.2024 | 22,98 | 23,50 | 21,56 | 22,48 | -12,51% | 4.129.526,00 |
| 27.08.2024 | 25,43 | 25,74 | 25,15 | 25,69 | 1,34% | 1.148.900,00 |
| 26.08.2024 | 24,88 | 25,48 | 24,81 | 25,35 | 1,48% | 933.511,00 |
| 23.08.2024 | 24,72 | 25,24 | 24,66 | 24,98 | 1,67% | 680.901,00 |
| 22.08.2024 | 24,96 | 25,09 | 24,54 | 24,57 | -1,01% | 473.163,00 |
| 21.08.2024 | 24,79 | 24,95 | 24,69 | 24,82 | 0,85% | 451.853,00 |
| 20.08.2024 | 24,58 | 24,75 | 24,42 | 24,61 | -0,57% | 407.710,00 |
| 19.08.2024 | 24,83 | 24,85 | 24,64 | 24,75 | -0,08% | 402.572,00 |
| 16.08.2024 | 24,84 | 24,92 | 24,69 | 24,77 | -0,48% | 593.942,00 |
| 15.08.2024 | 24,73 | 25,25 | 24,57 | 24,89 | 2,47% | 496.293,00 |
| 14.08.2024 | 24,60 | 24,70 | 24,29 | 24,29 | -0,70% | 441.871,00 |
| 13.08.2024 | 24,52 | 24,75 | 24,29 | 24,46 | 1,54% | 552.276,00 |
| 12.08.2024 | 24,28 | 24,40 | 23,97 | 24,09 | -1,15% | 583.956,00 |
| 09.08.2024 | 24,47 | 24,63 | 24,21 | 24,37 | -0,20% | 624.283,00 |
| 08.08.2024 | 23,78 | 24,43 | 23,63 | 24,42 | 2,69% | 334.538,00 |
| 07.08.2024 | 24,06 | 24,46 | 23,66 | 23,78 | 0,00% | 348.062,00 |
| 06.08.2024 | 23,98 | 24,06 | 23,53 | 23,78 | -1,37% | 682.417,00 |
| 05.08.2024 | 24,30 | 24,37 | 23,73 | 24,11 | -2,74% | 651.816,00 |
| 02.08.2024 | 25,00 | 25,04 | 24,41 | 24,79 | -1,94% | 860.033,00 |
| 01.08.2024 | 25,59 | 25,75 | 25,23 | 25,28 | 0,08% | 1.090.732,00 |
| 31.07.2024 | 25,50 | 26,08 | 24,61 | 25,26 | -5,00% | 1.450.549,00 |
| 30.07.2024 | 26,00 | 26,67 | 25,85 | 26,59 | 2,90% | 683.084,00 |
| 29.07.2024 | 25,92 | 26,28 | 25,81 | 25,84 | -1,69% | 655.685,00 |
| 26.07.2024 | 26,03 | 26,52 | 26,03 | 26,29 | 1,25% | 634.894,00 |
| 25.07.2024 | 25,40 | 26,09 | 25,22 | 25,96 | 3,14% | 688.712,00 |
| 24.07.2024 | 25,03 | 25,35 | 24,82 | 25,17 | 0,72% | 693.357,00 |
| 23.07.2024 | 24,95 | 25,11 | 24,59 | 24,99 | 0,00% | 683.439,00 |
| 22.07.2024 | 25,24 | 25,33 | 24,78 | 24,99 | -0,24% | 593.677,00 |
| 19.07.2024 | 25,84 | 25,84 | 25,02 | 25,05 | -3,62% | 700.270,00 |
| 18.07.2024 | 26,23 | 26,76 | 25,96 | 25,99 | -1,48% | 843.017,00 |
| 17.07.2024 | 25,39 | 26,47 | 25,36 | 26,38 | 3,90% | 850.210,00 |
| 16.07.2024 | 24,99 | 25,54 | 24,89 | 25,39 | 2,50% | 742.219,00 |
| 15.07.2024 | 24,37 | 24,79 | 24,37 | 24,77 | 1,85% | 800.639,00 |