24,300€
1,67%
Echtzeit-Aktienkurs Patterson Companies
Bid:
Ask:
Aktienkurse zur Patterson Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 24,10 | 24,50 | 24,10 | 24,10 | 0,84% | 20,00 |
| 25.07.2024 | 23,30 | 24,10 | 23,10 | 23,90 | 2,58% | 94,00 |
| 24.07.2024 | 22,90 | 23,30 | 22,70 | 23,30 | 0,87% | - |
| 23.07.2024 | 22,90 | 23,10 | 22,70 | 23,10 | 0,87% | - |
| 22.07.2024 | 23,30 | 23,50 | 22,70 | 22,90 | -0,87% | - |
| 19.07.2024 | 23,70 | 23,90 | 22,90 | 23,10 | -3,35% | 114,00 |
| 18.07.2024 | 24,30 | 24,50 | 23,90 | 23,90 | -0,83% | - |
| 17.07.2024 | 23,10 | 24,30 | 22,90 | 24,10 | 3,43% | 20,00 |
| 16.07.2024 | 22,90 | 23,50 | 22,70 | 23,30 | 2,64% | - |
| 15.07.2024 | 22,50 | 22,70 | 22,30 | 22,70 | 1,79% | - |
| 12.07.2024 | 22,30 | 22,50 | 22,10 | 22,30 | 0,00% | 227,00 |
| 11.07.2024 | 21,30 | 22,30 | 21,30 | 22,30 | 4,69% | - |
| 10.07.2024 | 21,50 | 21,70 | 21,30 | 21,30 | -0,93% | - |
| 09.07.2024 | 22,10 | 22,10 | 21,20 | 21,50 | -1,83% | 2.253,00 |
| 08.07.2024 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | 25,00 |
| 05.07.2024 | 21,90 | 22,30 | 21,90 | 21,90 | -0,23% | - |
| 04.07.2024 | 22,10 | 22,10 | 21,90 | 21,95 | -0,68% | - |
| 03.07.2024 | 22,30 | 22,30 | 21,70 | 22,10 | -0,90% | 6,00 |
| 02.07.2024 | 22,50 | 22,50 | 22,20 | 22,30 | -0,89% | 1,00 |
| 01.07.2024 | 22,50 | 22,70 | 22,10 | 22,50 | 0,00% | 1,00 |
| 28.06.2024 | 22,30 | 22,50 | 22,10 | 22,50 | 0,90% | 10,00 |
| 27.06.2024 | 22,30 | 22,30 | 21,90 | 22,30 | 0,00% | - |
| 26.06.2024 | 22,70 | 22,70 | 21,90 | 22,30 | -1,76% | 30,00 |
| 25.06.2024 | 22,90 | 23,10 | 22,50 | 22,70 | -0,87% | - |
| 24.06.2024 | 22,70 | 22,90 | 22,30 | 22,90 | 0,88% | 2.680,00 |
| 21.06.2024 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 20.06.2024 | 23,90 | 23,90 | 22,50 | 22,50 | -5,06% | 84,00 |
| 19.06.2024 | 23,70 | 23,80 | 23,60 | 23,70 | 0,85% | 3,00 |
| 18.06.2024 | 21,50 | 23,90 | 21,50 | 23,50 | 10,33% | 644,00 |
| 17.06.2024 | 21,10 | 21,50 | 20,90 | 21,30 | 0,00% | 50,00 |
| 14.06.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | 71,00 |
| 13.06.2024 | 21,30 | 21,50 | 20,70 | 21,30 | 0,95% | - |
| 12.06.2024 | 21,30 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 11.06.2024 | 21,50 | 21,70 | 21,10 | 21,30 | -0,93% | 292,00 |
| 10.06.2024 | 22,10 | 22,10 | 21,30 | 21,50 | -1,83% | 328,00 |
| 07.06.2024 | 21,90 | 22,10 | 21,90 | 21,90 | 0,00% | - |
| 06.06.2024 | 22,30 | 22,50 | 21,80 | 21,90 | -1,79% | 100,00 |
| 05.06.2024 | 22,50 | 22,70 | 22,30 | 22,30 | -0,89% | 30,00 |
| 04.06.2024 | 22,50 | 22,70 | 22,30 | 22,50 | 0,00% | - |
| 03.06.2024 | 22,70 | 22,90 | 22,30 | 22,50 | -0,88% | - |
| 31.05.2024 | 22,30 | 22,70 | 22,10 | 22,70 | 1,79% | - |
| 30.05.2024 | 22,10 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 29.05.2024 | 22,10 | 22,30 | 21,90 | 22,10 | 0,00% | - |
| 28.05.2024 | 22,10 | 22,30 | 21,90 | 22,10 | 0,00% | 2,00 |
| 27.05.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,91% | - |
| 24.05.2024 | 22,10 | 22,20 | 21,80 | 21,90 | -0,90% | 500,00 |
| 23.05.2024 | 22,90 | 22,90 | 21,90 | 22,10 | -2,64% | - |
| 22.05.2024 | 22,90 | 22,90 | 22,50 | 22,70 | -0,87% | - |
| 21.05.2024 | 23,30 | 23,30 | 22,90 | 22,90 | -1,72% | - |
| 20.05.2024 | 23,70 | 23,90 | 23,10 | 23,30 | -1,69% | - |
| 17.05.2024 | 23,90 | 24,00 | 23,30 | 23,70 | -0,84% | - |
| 16.05.2024 | 23,70 | 24,10 | 23,70 | 23,90 | 0,84% | 59,00 |
| 15.05.2024 | 23,50 | 23,90 | 23,30 | 23,70 | 0,85% | 100,00 |
| 14.05.2024 | 23,70 | 24,30 | 23,50 | 23,50 | -0,84% | 20,00 |
| 13.05.2024 | 23,50 | 23,90 | 23,50 | 23,70 | 0,85% | - |
| 10.05.2024 | 24,50 | 24,50 | 23,10 | 23,50 | -3,29% | 220,00 |
| 09.05.2024 | 24,10 | 24,30 | 24,00 | 24,30 | 0,83% | - |
| 08.05.2024 | 24,30 | 24,30 | 24,10 | 24,10 | 0,00% | - |
| 07.05.2024 | 23,90 | 24,30 | 23,90 | 24,10 | 0,84% | - |
| 06.05.2024 | 23,90 | 24,10 | 23,90 | 23,90 | 0,00% | - |
| 03.05.2024 | 23,90 | 24,10 | 23,70 | 23,90 | 0,84% | - |
| 02.05.2024 | 23,70 | 24,30 | 23,70 | 23,70 | -0,84% | 500,00 |
| 30.04.2024 | 24,30 | 24,50 | 23,60 | 23,90 | -1,65% | 165,00 |
| 29.04.2024 | 24,10 | 24,50 | 24,10 | 24,30 | 0,83% | - |
| 26.04.2024 | 24,30 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 25.04.2024 | 24,10 | 24,50 | 23,80 | 24,10 | -1,63% | 134,00 |
| 24.04.2024 | 24,50 | 24,50 | 24,10 | 24,50 | 0,82% | 216,00 |
| 23.04.2024 | 24,30 | 24,50 | 23,90 | 24,30 | 0,00% | - |
| 22.04.2024 | 24,50 | 24,70 | 24,10 | 24,30 | -0,82% | - |
| 19.04.2024 | 23,70 | 24,50 | 23,70 | 24,50 | 2,51% | - |
| 18.04.2024 | 23,90 | 24,10 | 23,70 | 23,90 | -0,83% | - |
| 17.04.2024 | 24,10 | 24,30 | 23,90 | 24,10 | 0,00% | 100,00 |
| 16.04.2024 | 23,90 | 24,30 | 23,70 | 24,10 | 0,84% | 51,00 |
| 15.04.2024 | 24,10 | 24,30 | 23,70 | 23,90 | 0,00% | 4,00 |
| 12.04.2024 | 24,10 | 24,10 | 23,90 | 23,90 | 0,00% | - |
| 11.04.2024 | 23,60 | 24,10 | 23,40 | 23,90 | 0,00% | 895,00 |
| 10.04.2024 | 24,50 | 24,70 | 23,90 | 23,90 | -1,65% | - |
| 09.04.2024 | 24,10 | 24,30 | 23,90 | 24,30 | 0,83% | 124,00 |
| 08.04.2024 | 24,30 | 24,50 | 23,90 | 24,10 | -0,82% | - |
| 05.04.2024 | 24,30 | 24,50 | 24,10 | 24,30 | 0,00% | 50,00 |
| 04.04.2024 | 24,50 | 24,70 | 24,30 | 24,30 | -0,82% | - |
| 03.04.2024 | 24,50 | 24,70 | 24,30 | 24,50 | 0,00% | - |
| 02.04.2024 | 25,30 | 25,30 | 24,50 | 24,50 | -4,67% | - |
| 28.03.2024 | 25,50 | 26,10 | 25,30 | 25,70 | 0,00% | - |
| 27.03.2024 | 24,90 | 25,70 | 24,90 | 25,70 | 3,21% | 159,00 |
| 26.03.2024 | 25,10 | 25,10 | 24,90 | 24,90 | -0,80% | - |
| 25.03.2024 | 25,30 | 25,30 | 24,90 | 25,10 | -0,79% | - |
| 22.03.2024 | 25,10 | 25,30 | 24,50 | 25,30 | 0,80% | - |
| 21.03.2024 | 25,10 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 20.03.2024 | 24,70 | 25,10 | 24,70 | 25,10 | 1,62% | - |
| 19.03.2024 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 18.03.2024 | 25,10 | 25,50 | 24,50 | 24,70 | -0,80% | 508,00 |
| 15.03.2024 | 24,70 | 24,90 | 24,50 | 24,90 | 0,81% | - |
| 14.03.2024 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | 20,00 |
| 13.03.2024 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | 300,00 |
| 12.03.2024 | 24,90 | 25,60 | 24,70 | 24,70 | -0,80% | 201,00 |
| 11.03.2024 | 24,90 | 24,90 | 24,50 | 24,90 | 0,00% | - |
| 08.03.2024 | 24,70 | 24,90 | 24,50 | 24,90 | 0,81% | - |
| 07.03.2024 | 24,50 | 24,90 | 24,20 | 24,70 | 0,00% | 207,00 |
| 06.03.2024 | 24,70 | 24,90 | 24,30 | 24,70 | 0,00% | - |