28,300€
Echtzeit-Aktienkurs Patterson Companies Inc.
Bid:
Ask:
Aktienkurse zur Patterson Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,20 | 28,50 | 28,10 | 28,30 | 0,00% | - |
| 03.04.2025 | 27,60 | 28,80 | 27,40 | 28,30 | -2,08% | 112,00 |
| 02.04.2025 | 28,80 | 29,40 | 28,70 | 28,90 | -0,34% | 1,00 |
| 01.04.2025 | 28,90 | 29,10 | 28,80 | 29,00 | 0,35% | - |
| 31.03.2025 | 28,60 | 29,00 | 28,60 | 28,90 | 0,00% | 175,00 |
| 28.03.2025 | 28,70 | 29,10 | 28,70 | 28,90 | 0,00% | - |
| 27.03.2025 | 28,90 | 29,10 | 28,90 | 28,90 | -0,69% | - |
| 26.03.2025 | 28,90 | 29,10 | 28,90 | 29,10 | 0,69% | - |
| 25.03.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
| 24.03.2025 | 29,10 | 29,10 | 28,70 | 28,90 | 0,00% | 160,00 |
| 21.03.2025 | 28,90 | 28,90 | 28,70 | 28,90 | 0,70% | - |
| 20.03.2025 | 28,70 | 28,90 | 28,70 | 28,70 | 0,00% | - |
| 19.03.2025 | 28,50 | 28,80 | 28,50 | 28,70 | 0,70% | - |
| 18.03.2025 | 28,50 | 28,70 | 28,30 | 28,50 | 0,00% | - |
| 17.03.2025 | 28,70 | 28,70 | 28,40 | 28,50 | -0,35% | 60,00 |
| 14.03.2025 | 28,90 | 28,90 | 28,50 | 28,60 | -0,35% | 100,00 |
| 13.03.2025 | 28,30 | 28,80 | 28,30 | 28,70 | 0,00% | 211,00 |
| 12.03.2025 | 28,70 | 28,70 | 28,50 | 28,70 | 0,70% | - |
| 11.03.2025 | 28,50 | 28,70 | 28,50 | 28,50 | -0,70% | - |
| 10.03.2025 | 28,70 | 28,70 | 28,50 | 28,70 | 0,00% | - |
| 07.03.2025 | 28,70 | 28,70 | 28,50 | 28,70 | -0,69% | - |
| 06.03.2025 | 28,70 | 28,90 | 28,50 | 28,90 | 0,00% | 2,00 |
| 05.03.2025 | 29,60 | 29,60 | 28,90 | 28,90 | -1,37% | - |
| 04.03.2025 | 29,70 | 29,70 | 29,30 | 29,30 | -1,35% | 1,00 |
| 03.03.2025 | 30,00 | 30,20 | 29,70 | 29,70 | -1,00% | 96,00 |
| 28.02.2025 | 30,00 | 30,10 | 29,70 | 30,00 | 0,33% | 738,00 |
| 27.02.2025 | 29,80 | 29,90 | 29,80 | 29,90 | 0,67% | - |
| 26.02.2025 | 29,80 | 29,80 | 29,50 | 29,70 | 0,68% | - |
| 25.02.2025 | 29,60 | 29,70 | 29,50 | 29,50 | -0,67% | 116,00 |
| 24.02.2025 | 29,80 | 29,80 | 29,60 | 29,70 | 0,34% | 110,00 |
| 21.02.2025 | 29,60 | 29,70 | 29,60 | 29,60 | 0,00% | - |
| 20.02.2025 | 29,60 | 29,80 | 29,50 | 29,60 | -0,67% | - |
| 19.02.2025 | 29,80 | 29,90 | 29,70 | 29,80 | 0,34% | - |
| 18.02.2025 | 29,70 | 29,70 | 29,50 | 29,70 | 0,34% | - |
| 17.02.2025 | 29,60 | 29,80 | 29,60 | 29,60 | 0,34% | - |
| 14.02.2025 | 29,80 | 29,90 | 29,50 | 29,50 | -0,67% | 523,00 |
| 13.02.2025 | 29,80 | 29,90 | 29,70 | 29,70 | -0,67% | - |
| 12.02.2025 | 30,00 | 30,10 | 29,70 | 29,90 | 0,00% | 100,00 |
| 11.02.2025 | 30,00 | 30,10 | 29,70 | 29,90 | -0,66% | 150,00 |
| 10.02.2025 | 30,20 | 30,20 | 29,70 | 30,10 | 0,33% | - |
| 07.02.2025 | 29,80 | 30,10 | 29,70 | 30,00 | 0,33% | - |
| 06.02.2025 | 30,00 | 30,00 | 29,80 | 29,90 | 0,34% | - |
| 05.02.2025 | 29,60 | 29,90 | 29,60 | 29,80 | -0,33% | - |
| 04.02.2025 | 30,00 | 30,10 | 29,80 | 29,90 | -0,66% | 400,00 |
| 03.02.2025 | 29,50 | 30,40 | 29,50 | 30,10 | 0,67% | 311,00 |
| 31.01.2025 | 30,00 | 30,00 | 29,70 | 29,90 | 0,67% | - |
| 30.01.2025 | 29,70 | 30,00 | 29,60 | 29,70 | 0,00% | 20,00 |
| 29.01.2025 | 29,70 | 29,90 | 29,70 | 29,70 | 0,00% | - |
| 28.01.2025 | 29,60 | 29,90 | 29,60 | 29,70 | 0,68% | - |
| 27.01.2025 | 28,80 | 29,60 | 28,80 | 29,50 | 0,00% | 100,00 |
| 24.01.2025 | 29,50 | 29,70 | 29,40 | 29,50 | -0,67% | - |
| 23.01.2025 | 29,60 | 29,90 | 29,60 | 29,70 | 0,00% | - |
| 22.01.2025 | 30,00 | 30,00 | 29,50 | 29,70 | 0,00% | 83,00 |
| 21.01.2025 | 29,90 | 30,10 | 29,70 | 29,70 | -0,34% | - |
| 20.01.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,00% | - |
| 17.01.2025 | 30,00 | 30,20 | 29,90 | 30,10 | 0,33% | 10,00 |
| 16.01.2025 | 30,00 | 30,20 | 29,90 | 30,00 | -0,33% | - |
| 15.01.2025 | 30,00 | 30,20 | 29,80 | 30,10 | 0,33% | 40,00 |
| 14.01.2025 | 30,20 | 30,40 | 29,90 | 30,00 | -0,66% | - |
| 13.01.2025 | 29,90 | 30,40 | 29,60 | 30,20 | 0,33% | 206,00 |
| 10.01.2025 | 30,10 | 30,30 | 29,70 | 30,10 | 0,67% | 200,00 |
| 09.01.2025 | 29,90 | 29,90 | 29,70 | 29,90 | 50,06% | - |
| 08.01.2025 | 29,90 | 30,10 | 19,73 | 19,93 | -33,36% | - |
| 07.01.2025 | 29,70 | 29,90 | 29,50 | 29,90 | 0,67% | - |
| 06.01.2025 | 29,90 | 30,00 | 29,60 | 29,70 | -0,67% | 1.046,00 |
| 03.01.2025 | 30,10 | 31,20 | 29,60 | 29,90 | -0,66% | 630,00 |
| 02.01.2025 | 29,80 | 30,10 | 29,70 | 30,10 | 2,03% | 704,00 |
| 30.12.2024 | 29,50 | 29,70 | 29,50 | 29,50 | -0,67% | 1,00 |
| 27.12.2024 | 29,70 | 29,70 | 29,50 | 29,70 | 0,00% | 230,00 |
| 23.12.2024 | 29,70 | 29,90 | 29,70 | 29,70 | 0,00% | - |
| 20.12.2024 | 29,70 | 29,90 | 29,50 | 29,70 | -0,67% | 1,00 |
| 19.12.2024 | 29,70 | 29,90 | 29,70 | 29,90 | 0,67% | 40,00 |
| 18.12.2024 | 29,50 | 29,90 | 29,40 | 29,70 | 0,68% | 338,00 |
| 17.12.2024 | 29,50 | 29,60 | 29,40 | 29,50 | 0,00% | 980,00 |
| 16.12.2024 | 29,50 | 29,70 | 29,40 | 29,50 | 0,00% | 65,00 |
| 13.12.2024 | 29,70 | 29,80 | 28,80 | 29,50 | -0,67% | 224,00 |
| 12.12.2024 | 29,70 | 31,10 | 29,50 | 29,70 | -0,67% | 1.914,00 |
| 11.12.2024 | 21,90 | 29,90 | 21,90 | 29,90 | 36,53% | 3.408,00 |
| 10.12.2024 | 21,70 | 22,10 | 21,60 | 21,90 | 0,92% | 190,00 |
| 09.12.2024 | 21,70 | 22,10 | 21,30 | 21,70 | 0,00% | 183,00 |
| 06.12.2024 | 21,50 | 22,00 | 21,30 | 21,70 | 0,00% | 110,00 |
| 05.12.2024 | 21,30 | 23,00 | 20,50 | 21,70 | 4,83% | 638,00 |
| 04.12.2024 | 20,50 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 03.12.2024 | 20,90 | 20,90 | 20,30 | 20,50 | -1,91% | - |
| 02.12.2024 | 20,30 | 21,10 | 20,10 | 20,90 | 2,96% | 345,00 |
| 29.11.2024 | 20,50 | 20,50 | 20,30 | 20,30 | -0,49% | - |
| 28.11.2024 | 20,30 | 20,50 | 20,30 | 20,40 | 0,49% | - |
| 27.11.2024 | 20,50 | 20,90 | 20,30 | 20,30 | -0,98% | 453,00 |
| 26.11.2024 | 20,70 | 20,70 | 19,95 | 20,50 | -0,97% | 102,00 |
| 25.11.2024 | 19,60 | 20,90 | 19,60 | 20,70 | 5,08% | - |
| 22.11.2024 | 19,40 | 19,80 | 19,30 | 19,70 | 1,55% | - |
| 21.11.2024 | 19,00 | 19,50 | 18,80 | 19,40 | 2,11% | - |
| 20.11.2024 | 19,30 | 19,50 | 18,80 | 19,00 | -1,55% | - |
| 19.11.2024 | 19,80 | 20,10 | 19,20 | 19,30 | -2,53% | 25,00 |
| 18.11.2024 | 18,90 | 19,80 | 18,70 | 19,80 | 5,60% | 110,00 |
| 15.11.2024 | 18,45 | 18,80 | 18,30 | 18,75 | 0,81% | - |
| 14.11.2024 | 18,90 | 19,15 | 18,50 | 18,60 | -2,11% | 94,00 |
| 13.11.2024 | 19,50 | 19,65 | 18,90 | 19,00 | -2,56% | - |
| 12.11.2024 | 19,80 | 20,10 | 19,40 | 19,50 | -1,52% | - |
| 11.11.2024 | 19,45 | 19,80 | 19,45 | 19,80 | 2,59% | - |