Echtzeit-Aktienkurs Patterson Companies Inc.
Bid:
Ask:
Aktienkurse zur Patterson Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 30,99 | 31,64 | 0,00 | 31,03 | 1,29% | - |
| 25.02.2021 | 30,67 | 30,68 | 30,63 | 30,63 | -5,13% | - |
| 24.02.2021 | 32,30 | 32,54 | 31,96 | 32,29 | 1,24% | - |
| 23.02.2021 | 32,08 | 32,32 | 31,53 | 31,89 | -0,55% | - |
| 22.02.2021 | 31,70 | 32,42 | 31,30 | 32,07 | 1,15% | - |
| 19.02.2021 | 31,34 | 31,99 | 31,24 | 31,70 | 1,95% | - |
| 18.02.2021 | 30,75 | 31,45 | 0,00 | 31,10 | -1,03% | - |
| 17.02.2021 | 32,24 | 32,41 | 31,28 | 31,42 | -3,86% | - |
| 16.02.2021 | 33,55 | 33,62 | 32,34 | 32,68 | -2,29% | - |
| 12.02.2021 | 33,20 | 33,82 | 33,17 | 33,45 | 0,45% | - |
| 11.02.2021 | 33,43 | 33,79 | 33,03 | 33,30 | 1,77% | - |
| 10.02.2021 | 32,71 | 33,13 | 32,19 | 32,72 | -0,71% | - |
| 09.02.2021 | 32,98 | 33,12 | 32,34 | 32,95 | 1,85% | - |
| 08.02.2021 | 32,46 | 32,53 | 31,93 | 32,35 | 1,28% | - |
| 05.02.2021 | 31,76 | 32,11 | 31,48 | 31,94 | 0,14% | - |
| 04.02.2021 | 32,00 | 32,00 | 31,90 | 31,90 | 1,62% | - |
| 03.02.2021 | 31,44 | 31,56 | 30,81 | 31,39 | -0,82% | - |
| 02.02.2021 | 31,64 | 31,65 | 31,64 | 31,65 | -0,20% | - |
| 01.02.2021 | 31,65 | 32,48 | 31,33 | 31,71 | -0,35% | - |
| 29.01.2021 | 32,35 | 32,50 | 30,94 | 31,82 | -1,94% | - |
| 28.01.2021 | 34,04 | 34,30 | 32,30 | 32,45 | -5,71% | - |
| 27.01.2021 | 35,13 | 36,48 | 34,32 | 34,42 | 3,94% | - |
| 26.01.2021 | 33,07 | 33,19 | 33,06 | 33,11 | 1,08% | - |
| 25.01.2021 | 32,75 | 32,83 | 32,75 | 32,76 | 0,69% | - |
| 22.01.2021 | 31,13 | 32,57 | 31,10 | 32,53 | 3,78% | - |
| 21.01.2021 | 31,30 | 31,44 | 31,30 | 31,35 | -0,92% | - |
| 20.01.2021 | 31,54 | 31,71 | 30,72 | 31,64 | -0,24% | - |
| 19.01.2021 | 31,56 | 31,98 | 30,42 | 31,71 | -2,48% | - |
| 15.01.2021 | 31,83 | 33,05 | 0,00 | 32,52 | -3,17% | - |
| 14.01.2021 | 33,26 | 34,29 | 33,03 | 33,58 | 1,18% | - |
| 13.01.2021 | 32,86 | 34,10 | 32,40 | 33,19 | 1,04% | - |
| 12.01.2021 | 32,56 | 32,98 | 32,44 | 32,85 | 2,56% | - |
| 11.01.2021 | 32,05 | 32,24 | 31,69 | 32,03 | -0,12% | - |
| 08.01.2021 | 31,90 | 32,50 | 31,50 | 32,07 | 1,91% | - |
| 07.01.2021 | 31,47 | 31,47 | 31,47 | 31,47 | 0,80% | - |
| 06.01.2021 | 31,10 | 31,62 | 30,98 | 31,22 | 4,59% | - |
| 05.01.2021 | 29,83 | 30,45 | 29,75 | 29,85 | 2,42% | - |
| 04.01.2021 | 29,47 | 29,54 | 28,53 | 29,15 | -1,57% | - |
| 31.12.2020 | 29,84 | 30,04 | 29,54 | 29,61 | -2,16% | - |
| 30.12.2020 | 31,08 | 31,38 | 30,17 | 30,27 | -4,32% | - |
| 29.12.2020 | 31,63 | 31,76 | 31,09 | 31,63 | -0,06% | - |
| 28.12.2020 | 31,81 | 31,94 | 31,64 | 31,65 | -1,46% | - |
| 24.12.2020 | 31,97 | 32,58 | 31,31 | 32,12 | -0,45% | - |
| 23.12.2020 | 32,25 | 32,58 | 32,11 | 32,27 | -0,29% | - |
| 22.12.2020 | 32,36 | 32,36 | 32,36 | 32,36 | 0,83% | - |
| 21.12.2020 | 31,55 | 32,18 | 31,19 | 32,10 | 0,90% | - |
| 18.12.2020 | 32,43 | 32,64 | 31,61 | 31,81 | -2,18% | - |
| 17.12.2020 | 32,53 | 32,53 | 32,52 | 32,52 | 0,63% | - |
| 16.12.2020 | 32,51 | 32,61 | 32,09 | 32,32 | 0,02% | - |
| 15.12.2020 | 31,53 | 32,46 | 31,30 | 32,31 | 2,72% | - |
| 14.12.2020 | 31,32 | 32,31 | 30,06 | 31,46 | -3,19% | - |
| 11.12.2020 | 31,55 | 32,49 | 30,72 | 32,49 | 2,15% | - |
| 10.12.2020 | 31,87 | 32,10 | 31,46 | 31,81 | -3,46% | - |
| 09.12.2020 | 32,33 | 41,52 | 32,26 | 32,95 | 5,32% | - |
| 08.12.2020 | 32,54 | 33,43 | 31,28 | 31,28 | -2,51% | - |
| 07.12.2020 | 32,74 | 32,74 | 31,58 | 32,09 | 1,36% | - |
| 04.12.2020 | 32,63 | 32,68 | 31,66 | 31,66 | -1,03% | - |
| 03.12.2020 | 32,31 | 32,72 | 31,56 | 31,99 | 2,96% | - |
| 02.12.2020 | 30,91 | 32,45 | 30,17 | 31,07 | 9,91% | - |
| 01.12.2020 | 27,83 | 28,27 | 27,70 | 28,27 | 4,94% | - |
| 30.11.2020 | 27,57 | 29,04 | 25,09 | 26,94 | -3,67% | - |
| 27.11.2020 | 27,90 | 28,19 | 27,83 | 27,96 | -0,29% | - |
| 25.11.2020 | 27,49 | 28,05 | 27,05 | 28,04 | -1,37% | - |
| 24.11.2020 | 28,52 | 28,75 | 28,10 | 28,43 | 1,86% | - |
| 23.11.2020 | 28,03 | 28,32 | 27,73 | 27,91 | 0,29% | - |
| 20.11.2020 | 27,82 | 27,91 | 27,38 | 27,83 | 1,09% | - |
| 19.11.2020 | 26,70 | 27,59 | 26,53 | 27,53 | 1,44% | - |
| 18.11.2020 | 27,81 | 28,30 | 27,03 | 27,14 | -1,84% | - |
| 17.11.2020 | 27,56 | 27,65 | 27,56 | 27,65 | -0,98% | - |
| 16.11.2020 | 28,66 | 28,73 | 27,65 | 27,93 | -1,46% | - |
| 13.11.2020 | 27,91 | 28,73 | 27,82 | 28,34 | 3,75% | - |
| 12.11.2020 | 27,97 | 28,08 | 26,97 | 27,32 | -4,46% | - |
| 11.11.2020 | 27,96 | 28,59 | 27,50 | 28,59 | -0,71% | - |
| 10.11.2020 | 29,47 | 29,73 | 0,00 | 28,80 | -1,47% | - |
| 09.11.2020 | 27,99 | 29,44 | 27,94 | 29,23 | 11,12% | - |
| 06.11.2020 | 26,26 | 26,56 | 26,08 | 26,30 | 0,40% | - |
| 05.11.2020 | 26,19 | 26,71 | 25,58 | 26,20 | 0,73% | - |
| 04.11.2020 | 25,71 | 26,22 | 25,51 | 26,01 | 1,32% | - |
| 03.11.2020 | 25,32 | 25,83 | 25,15 | 25,67 | 3,49% | - |
| 02.11.2020 | 25,13 | 25,17 | 24,35 | 24,80 | 0,18% | - |
| 30.10.2020 | 25,01 | 25,22 | 24,32 | 24,76 | -1,12% | - |
| 29.10.2020 | 24,05 | 25,27 | 23,92 | 25,04 | 1,81% | - |
| 28.10.2020 | 25,92 | 26,11 | 24,52 | 24,59 | -7,08% | - |
| 27.10.2020 | 26,54 | 27,06 | 26,41 | 26,47 | 0,13% | - |
| 26.10.2020 | 26,67 | 26,78 | 26,30 | 26,43 | -2,54% | - |
| 23.10.2020 | 27,05 | 27,33 | 26,73 | 27,12 | -0,06% | - |
| 22.10.2020 | 0,00 | 27,31 | 0,00 | 27,14 | 3,87% | - |
| 21.10.2020 | 26,29 | 26,65 | 26,07 | 26,13 | -0,95% | - |
| 20.10.2020 | 26,82 | 26,90 | 26,19 | 26,38 | -0,92% | - |
| 19.10.2020 | 27,75 | 27,88 | 0,00 | 26,62 | -3,08% | - |
| 16.10.2020 | 27,18 | 27,58 | 27,01 | 27,47 | 0,99% | - |
| 15.10.2020 | 26,09 | 27,31 | 25,64 | 27,20 | 4,24% | - |
| 14.10.2020 | 26,38 | 26,91 | 26,09 | 26,09 | 1,58% | - |
| 13.10.2020 | 25,27 | 25,78 | 25,26 | 25,69 | -0,08% | - |
| 12.10.2020 | 25,32 | 25,77 | 25,15 | 25,71 | 1,74% | - |
| 09.10.2020 | 25,51 | 25,70 | 25,19 | 25,27 | -1,02% | - |
| 08.10.2020 | 25,06 | 25,69 | 25,02 | 25,53 | 2,37% | - |
| 07.10.2020 | 24,94 | 25,16 | 24,63 | 24,94 | 0,40% | - |
| 06.10.2020 | 24,95 | 25,57 | 24,66 | 24,84 | -1,33% | - |
| 05.10.2020 | 25,15 | 25,17 | 25,14 | 25,17 | 2,59% | - |