Echtzeit-Aktienkurs Patrick Industries
Bid:
Ask:
Aktienkurse zur Patrick Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 78,44 | 79,12 | 78,44 | 78,83 | -1,86% | - |
| 25.02.2021 | 80,38 | 80,49 | 80,30 | 80,32 | -3,52% | - |
| 24.02.2021 | 82,80 | 85,11 | 82,31 | 83,25 | 1,69% | - |
| 23.02.2021 | 80,47 | 82,47 | 79,09 | 81,87 | 0,47% | - |
| 22.02.2021 | 82,04 | 82,65 | 81,01 | 81,48 | -0,73% | - |
| 19.02.2021 | 81,94 | 82,52 | 81,17 | 82,08 | 1,82% | - |
| 18.02.2021 | 79,82 | 81,06 | 79,56 | 80,62 | -0,15% | - |
| 17.02.2021 | 78,14 | 80,78 | 78,14 | 80,74 | 3,43% | - |
| 16.02.2021 | 78,65 | 79,77 | 77,40 | 78,07 | -1,13% | - |
| 12.02.2021 | 79,63 | 79,63 | 77,91 | 78,96 | -0,20% | - |
| 11.02.2021 | 77,22 | 79,57 | 0,00 | 79,12 | -0,35% | - |
| 10.02.2021 | 78,99 | 80,47 | 78,39 | 79,40 | 0,51% | - |
| 09.02.2021 | 76,43 | 80,45 | 76,23 | 79,00 | 1,35% | - |
| 08.02.2021 | 77,52 | 78,43 | 76,72 | 77,95 | 3,20% | - |
| 05.02.2021 | 72,98 | 76,16 | 72,84 | 75,53 | 3,32% | - |
| 04.02.2021 | 73,29 | 73,29 | 72,84 | 73,10 | 4,25% | - |
| 03.02.2021 | 68,01 | 70,76 | 67,83 | 70,12 | 0,77% | - |
| 02.02.2021 | 68,73 | 70,31 | 68,54 | 69,59 | 1,63% | - |
| 01.02.2021 | 68,61 | 69,28 | 67,00 | 68,47 | -1,26% | - |
| 29.01.2021 | 70,04 | 71,36 | 0,00 | 69,35 | -1,20% | - |
| 28.01.2021 | 69,99 | 70,94 | 68,78 | 70,19 | 3,82% | - |
| 27.01.2021 | 68,85 | 69,52 | 66,60 | 67,61 | -3,12% | - |
| 26.01.2021 | 71,92 | 71,92 | 69,35 | 69,79 | 0,82% | - |
| 25.01.2021 | 72,03 | 72,20 | 68,64 | 69,22 | -4,68% | - |
| 22.01.2021 | 71,94 | 72,77 | 70,43 | 72,62 | -0,23% | - |
| 21.01.2021 | 72,80 | 72,80 | 72,79 | 72,79 | -2,54% | - |
| 20.01.2021 | 74,75 | 74,75 | 74,69 | 74,69 | 1,10% | - |
| 19.01.2021 | 71,88 | 74,58 | 71,37 | 73,88 | 5,99% | - |
| 15.01.2021 | 70,25 | 71,49 | 69,42 | 69,71 | -2,72% | - |
| 14.01.2021 | 72,41 | 73,21 | 71,11 | 71,66 | 0,13% | - |
| 13.01.2021 | 72,50 | 73,28 | 71,28 | 71,56 | -2,86% | - |
| 12.01.2021 | 71,61 | 73,88 | 71,56 | 73,67 | 4,51% | - |
| 11.01.2021 | 71,50 | 72,45 | 69,58 | 70,49 | 2,18% | - |
| 08.01.2021 | 71,90 | 72,41 | 68,76 | 68,98 | -5,68% | - |
| 07.01.2021 | 73,51 | 73,93 | 71,94 | 73,14 | -1,22% | - |
| 06.01.2021 | 73,50 | 75,10 | 71,89 | 74,04 | 4,58% | - |
| 05.01.2021 | 69,55 | 71,16 | 69,33 | 70,80 | 2,16% | - |
| 04.01.2021 | 69,68 | 71,02 | 68,92 | 69,30 | 1,11% | - |
| 31.12.2020 | 68,66 | 69,85 | 67,31 | 68,54 | -0,98% | - |
| 30.12.2020 | 69,43 | 69,89 | 68,65 | 69,22 | 2,03% | - |
| 29.12.2020 | 69,08 | 69,17 | 67,34 | 67,84 | -1,05% | - |
| 28.12.2020 | 70,16 | 70,17 | 68,56 | 68,56 | -1,39% | - |
| 24.12.2020 | 70,15 | 72,05 | 69,53 | 69,53 | 0,36% | - |
| 23.12.2020 | 67,90 | 70,21 | 67,67 | 69,28 | 0,95% | - |
| 22.12.2020 | 68,75 | 69,93 | 68,28 | 68,63 | -0,20% | - |
| 21.12.2020 | 68,29 | 69,36 | 68,07 | 68,76 | -2,30% | - |
| 18.12.2020 | 71,68 | 72,88 | 70,21 | 70,38 | -0,35% | - |
| 17.12.2020 | 70,40 | 71,62 | 70,09 | 70,63 | 1,42% | - |
| 16.12.2020 | 71,67 | 71,91 | 69,19 | 69,64 | -3,48% | - |
| 15.12.2020 | 69,06 | 72,23 | 69,06 | 72,15 | -1,58% | - |
| 14.12.2020 | 68,73 | 73,30 | 68,66 | 73,30 | -5,16% | - |
| 11.12.2020 | 68,66 | 86,71 | 66,94 | 77,29 | 6,47% | - |
| 10.12.2020 | 68,55 | 86,71 | 67,13 | 72,59 | 7,06% | - |
| 09.12.2020 | 68,33 | 68,34 | 67,80 | 67,80 | 0,97% | - |
| 08.12.2020 | 66,46 | 71,56 | 65,20 | 67,15 | -1,39% | - |
| 07.12.2020 | 68,24 | 72,58 | 66,51 | 68,10 | 0,23% | - |
| 04.12.2020 | 67,95 | 68,06 | 67,72 | 67,94 | 5,25% | - |
| 03.12.2020 | 64,14 | 65,31 | 64,06 | 64,55 | 3,45% | - |
| 02.12.2020 | 63,27 | 63,66 | 62,40 | 62,40 | -1,64% | - |
| 01.12.2020 | 63,08 | 63,44 | 63,05 | 63,44 | -0,38% | - |
| 30.11.2020 | 62,72 | 63,85 | 57,69 | 63,68 | -1,03% | - |
| 27.11.2020 | 64,67 | 64,94 | 63,67 | 64,35 | 1,84% | - |
| 25.11.2020 | 64,27 | 64,28 | 63,18 | 63,18 | -5,05% | - |
| 24.11.2020 | 66,53 | 68,69 | 66,04 | 66,54 | 1,21% | - |
| 23.11.2020 | 63,11 | 66,90 | 63,11 | 65,75 | 6,71% | - |
| 20.11.2020 | 60,92 | 62,31 | 60,60 | 61,61 | 1,13% | - |
| 19.11.2020 | 60,96 | 61,59 | 60,49 | 60,92 | -0,25% | - |
| 18.11.2020 | 61,81 | 62,25 | 60,67 | 61,08 | 0,68% | - |
| 17.11.2020 | 57,51 | 60,94 | 57,45 | 60,66 | 3,29% | - |
| 16.11.2020 | 59,20 | 59,59 | 57,49 | 58,73 | 3,11% | - |
| 13.11.2020 | 56,24 | 57,86 | 55,77 | 56,96 | 3,03% | - |
| 12.11.2020 | 56,84 | 57,52 | 54,57 | 55,29 | -1,09% | - |
| 11.11.2020 | 54,54 | 58,26 | 54,30 | 55,90 | 1,03% | - |
| 10.11.2020 | 56,67 | 57,86 | 0,00 | 55,33 | 0,58% | - |
| 09.11.2020 | 0,00 | 60,62 | 0,00 | 55,01 | -11,42% | - |
| 06.11.2020 | 63,56 | 63,56 | 60,78 | 62,10 | -1,86% | - |
| 05.11.2020 | 63,75 | 64,10 | 62,58 | 63,28 | 4,46% | - |
| 04.11.2020 | 58,74 | 62,15 | 58,74 | 60,58 | -1,30% | - |
| 03.11.2020 | 60,90 | 61,94 | 60,10 | 61,38 | 3,88% | - |
| 02.11.2020 | 57,94 | 59,32 | 57,50 | 59,08 | 6,43% | - |
| 30.10.2020 | 57,02 | 57,63 | 54,22 | 55,51 | -3,90% | - |
| 29.10.2020 | 57,86 | 60,66 | 56,88 | 57,76 | 1,61% | - |
| 28.10.2020 | 54,82 | 57,55 | 54,40 | 56,85 | 2,53% | - |
| 27.10.2020 | 56,75 | 56,98 | 54,19 | 55,45 | -1,73% | - |
| 26.10.2020 | 55,94 | 56,72 | 55,67 | 56,42 | -3,13% | - |
| 23.10.2020 | 58,23 | 58,25 | 56,73 | 58,25 | -1,12% | - |
| 22.10.2020 | 58,67 | 59,05 | 0,00 | 58,91 | 1,78% | - |
| 21.10.2020 | 63,01 | 63,01 | 57,88 | 57,88 | -7,64% | - |
| 20.10.2020 | 64,08 | 65,43 | 62,66 | 62,66 | 0,19% | - |
| 19.10.2020 | 64,45 | 64,84 | 61,64 | 62,54 | -2,98% | - |
| 16.10.2020 | 64,87 | 65,92 | 63,52 | 64,46 | 2,26% | - |
| 15.10.2020 | 62,03 | 65,00 | 61,79 | 63,04 | 2,16% | - |
| 14.10.2020 | 65,20 | 65,49 | 61,71 | 61,71 | -3,07% | - |
| 13.10.2020 | 63,83 | 64,78 | 63,14 | 63,66 | -0,63% | - |
| 12.10.2020 | 64,41 | 64,98 | 63,82 | 64,07 | -0,12% | - |
| 09.10.2020 | 63,73 | 64,93 | 63,65 | 64,14 | 1,63% | - |
| 08.10.2020 | 66,78 | 67,14 | 62,72 | 63,11 | -5,62% | - |
| 07.10.2020 | 66,72 | 68,41 | 0,00 | 66,87 | 1,43% | - |
| 06.10.2020 | 65,93 | 65,93 | 65,93 | 65,93 | -1,45% | - |
| 05.10.2020 | 64,93 | 67,18 | 64,92 | 66,90 | 4,83% | - |