18,450€
0,82%
Echtzeit-Aktienkurs Patterson Companies
Bid:
Ask:
Aktienkurse zur Patterson Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 09.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 08.10.2024 | 18,30 | 18,40 | 18,30 | 18,40 | 0,55% | - |
| 07.10.2024 | 18,60 | 18,60 | 18,30 | 18,30 | 0,00% | - |
| 04.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 03.10.2024 | 18,50 | 18,50 | 18,20 | 18,20 | -1,62% | - |
| 02.10.2024 | 18,90 | 18,90 | 18,50 | 18,50 | -5,13% | - |
| 01.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 30.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | 10,00 |
| 27.09.2024 | 19,20 | 19,60 | 19,20 | 19,60 | 3,16% | - |
| 26.09.2024 | 19,10 | 19,10 | 19,00 | 19,00 | 1,06% | - |
| 25.09.2024 | 19,20 | 19,20 | 18,80 | 18,80 | -2,08% | - |
| 24.09.2024 | 19,40 | 19,40 | 19,20 | 19,20 | -0,52% | - |
| 23.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 20.09.2024 | 19,80 | 19,80 | 19,40 | 19,40 | -2,51% | - |
| 19.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 18.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 17.09.2024 | 19,50 | 19,50 | 19,30 | 19,30 | 0,00% | - |
| 16.09.2024 | 19,60 | 19,60 | 19,30 | 19,30 | -1,53% | - |
| 13.09.2024 | 18,90 | 19,60 | 18,90 | 19,60 | 4,26% | - |
| 12.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 11.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 10.09.2024 | 18,40 | 18,50 | 18,40 | 18,50 | -1,60% | - |
| 09.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 06.09.2024 | 18,70 | 18,70 | 18,60 | 18,60 | -1,59% | - |
| 05.09.2024 | 19,70 | 19,70 | 18,90 | 18,90 | -4,06% | - |
| 04.09.2024 | 20,00 | 20,00 | 19,70 | 19,70 | -1,50% | - |
| 03.09.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 02.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 30.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 29.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -13,04% | - |
| 28.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 27.08.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 2,70% | - |
| 26.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 23.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 22.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 21.08.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 20.08.2024 | 22,40 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 19.08.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 16.08.2024 | 22,60 | 22,60 | 22,40 | 22,40 | 1,82% | - |
| 15.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 14.08.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 13.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 12.08.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 09.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 08.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 07.08.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | - |
| 06.08.2024 | 22,20 | 22,20 | 21,80 | 21,80 | 0,93% | - |
| 05.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -5,26% | - |
| 02.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 01.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 31.07.2024 | 24,80 | 24,80 | 23,20 | 23,20 | -5,69% | - |
| 30.07.2024 | 23,80 | 24,60 | 23,80 | 24,60 | 3,36% | - |
| 29.07.2024 | 24,20 | 24,20 | 23,80 | 23,80 | -0,83% | - |
| 26.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 25.07.2024 | 23,00 | 23,80 | 23,00 | 23,80 | 2,59% | - |
| 24.07.2024 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | - |
| 23.07.2024 | 22,80 | 23,00 | 22,80 | 23,00 | -0,86% | - |
| 22.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 19.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 18.07.2024 | 24,20 | 24,20 | 23,80 | 23,80 | -0,83% | - |
| 17.07.2024 | 22,80 | 24,00 | 22,80 | 24,00 | 3,45% | - |
| 16.07.2024 | 22,60 | 23,20 | 22,60 | 23,20 | 3,57% | 114,00 |
| 15.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 12.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 11.07.2024 | 21,20 | 22,20 | 21,20 | 22,20 | 4,72% | - |
| 10.07.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 09.07.2024 | 22,00 | 22,00 | 21,40 | 21,40 | -1,83% | - |
| 08.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 05.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 04.07.2024 | 22,00 | 22,00 | 21,00 | 21,00 | -4,55% | - |
| 03.07.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 02.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 01.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 28.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 27.06.2024 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | - |
| 26.06.2024 | 22,60 | 22,60 | 22,00 | 22,00 | -1,79% | - |
| 25.06.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -1,75% | - |
| 24.06.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 2,70% | - |
| 21.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 20.06.2024 | 23,80 | 23,80 | 22,60 | 22,60 | -4,24% | - |
| 19.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 18.06.2024 | 21,40 | 23,40 | 21,40 | 23,40 | 10,38% | - |
| 17.06.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 14.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 13.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 12.06.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 11.06.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -3,64% | - |
| 10.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 07.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 06.06.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | - |
| 05.06.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 04.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 03.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 31.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 30.05.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 29.05.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 28.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 27.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 24.05.2024 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | - |