20,800€
0,97%
Echtzeit-Aktienkurs Patterson Companies
Bid:
Ask:
Aktienkurse zur Patterson Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 03.12.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 02.12.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 2,97% | - |
| 29.11.2024 | 20,40 | 20,40 | 20,20 | 20,20 | 6,32% | - |
| 28.11.2024 | 20,40 | 20,40 | 19,00 | 19,00 | -5,94% | - |
| 27.11.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 26.11.2024 | 20,60 | 20,60 | 20,40 | 20,40 | 4,08% | - |
| 25.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 22.11.2024 | 19,20 | 19,60 | 19,20 | 19,60 | 0,77% | - |
| 21.11.2024 | 19,00 | 19,45 | 18,85 | 19,45 | 4,01% | - |
| 20.11.2024 | 19,20 | 19,20 | 18,70 | 18,70 | -2,09% | - |
| 19.11.2024 | 19,70 | 19,70 | 19,10 | 19,10 | 2,14% | - |
| 18.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 15.11.2024 | 18,40 | 18,70 | 18,40 | 18,70 | 1,63% | - |
| 14.11.2024 | 18,80 | 18,80 | 18,40 | 18,40 | -2,13% | - |
| 13.11.2024 | 19,40 | 19,40 | 18,80 | 18,80 | -3,59% | - |
| 12.11.2024 | 19,70 | 19,70 | 19,50 | 19,50 | 0,52% | - |
| 11.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 08.11.2024 | 19,70 | 19,70 | 19,10 | 19,10 | -2,55% | - |
| 07.11.2024 | 20,40 | 20,40 | 19,60 | 19,60 | -1,01% | - |
| 06.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
| 05.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 04.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 01.11.2024 | 19,30 | 19,30 | 19,00 | 19,00 | -1,04% | - |
| 31.10.2024 | 19,30 | 19,30 | 19,20 | 19,20 | -1,03% | - |
| 30.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 29.10.2024 | 19,80 | 19,80 | 19,40 | 19,40 | -1,52% | - |
| 28.10.2024 | 19,40 | 19,70 | 19,40 | 19,70 | -0,51% | - |
| 25.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 24.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 23.10.2024 | 19,60 | 19,60 | 19,50 | 19,50 | -0,51% | - |
| 22.10.2024 | 19,50 | 19,60 | 19,50 | 19,60 | 0,51% | - |
| 21.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 18.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 17.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 16.10.2024 | 19,00 | 19,10 | 19,00 | 19,10 | 0,00% | - |
| 15.10.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 14.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 11.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 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% | - |