71,000€
-0,70%
Echtzeit-Aktienkurs Patrick Industries Inc
Bid:
Ask:
Aktienkurse zur Patrick Industries Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 71,25 | 72,50 | 70,50 | 71,00 | -0,70% | - |
| 11.11.2026 | 72,50 | 73,25 | 70,00 | 71,50 | 0,00% | - |
| 10.11.2026 | 73,25 | 74,25 | 71,00 | 71,50 | -2,05% | 81,00 |
| 09.11.2026 | 70,75 | 74,50 | 69,75 | 73,00 | 3,55% | - |
| 06.11.2026 | 74,75 | 75,75 | 70,50 | 70,50 | -5,05% | - |
| 05.11.2026 | 74,25 | 77,25 | 73,25 | 74,25 | -1,66% | - |
| 04.11.2026 | 72,25 | 75,75 | 72,25 | 75,50 | 4,14% | - |
| 03.11.2026 | 73,00 | 75,00 | 72,25 | 72,50 | -0,68% | 84,00 |
| 02.11.2026 | 70,00 | 73,50 | 67,75 | 73,00 | 5,04% | 182,00 |
| 30.10.2026 | 67,25 | 71,00 | 66,25 | 69,50 | 3,35% | - |
| 29.10.2026 | 63,75 | 68,75 | 63,25 | 67,25 | 7,60% | - |
| 28.10.2026 | 64,50 | 66,25 | 61,50 | 62,50 | -3,10% | - |
| 27.10.2026 | 62,50 | 65,00 | 61,50 | 64,50 | 2,38% | - |
| 26.10.2026 | 61,50 | 64,00 | 61,25 | 63,00 | 2,44% | - |
| 23.10.2026 | 62,50 | 63,50 | 59,50 | 61,50 | -1,60% | - |
| 22.10.2026 | 58,75 | 63,50 | 58,75 | 62,50 | 4,17% | - |
| 21.10.2026 | 59,75 | 60,50 | 59,00 | 60,00 | 0,84% | 50,00 |
| 20.10.2026 | 59,00 | 60,50 | 58,75 | 59,50 | 0,85% | - |
| 19.10.2026 | 61,50 | 61,50 | 58,50 | 59,00 | -2,48% | - |
| 16.10.2026 | 60,75 | 62,25 | 60,00 | 60,50 | -0,82% | - |
| 15.10.2026 | 60,75 | 62,00 | 60,50 | 61,00 | 7,02% | - |
| 14.10.2026 | 57,50 | 57,75 | 56,00 | 57,00 | -0,87% | - |
| 13.10.2026 | 57,50 | 57,75 | 56,75 | 57,50 | -0,43% | 15,00 |
| 12.10.2026 | 57,00 | 58,00 | 56,50 | 57,75 | 2,21% | - |
| 09.10.2026 | 58,50 | 58,50 | 56,50 | 56,50 | -2,59% | - |
| 08.10.2026 | 57,75 | 58,50 | 57,00 | 58,00 | 0,00% | - |
| 07.10.2026 | 59,00 | 60,25 | 57,25 | 58,00 | -1,69% | - |
| 06.10.2026 | 59,50 | 60,75 | 58,25 | 59,00 | -0,84% | - |
| 05.10.2026 | 60,00 | 61,25 | 58,75 | 59,50 | 0,00% | - |
| 02.10.2026 | 59,25 | 60,50 | 59,25 | 59,50 | 0,85% | - |
| 01.10.2026 | 60,50 | 61,50 | 59,00 | 59,00 | -1,67% | - |
| 30.09.2026 | 61,00 | 61,75 | 59,00 | 60,00 | -1,64% | - |
| 29.09.2026 | 60,50 | 61,25 | 59,75 | 61,00 | 0,83% | - |
| 28.09.2026 | 59,75 | 61,25 | 59,25 | 60,50 | 0,83% | - |
| 25.09.2026 | 60,00 | 60,75 | 59,00 | 60,00 | 0,84% | - |
| 24.09.2026 | 60,75 | 61,25 | 59,25 | 59,50 | -2,06% | - |
| 23.09.2026 | 62,00 | 62,25 | 60,25 | 60,75 | -2,02% | - |
| 22.09.2026 | 60,50 | 63,00 | 60,25 | 62,00 | 2,90% | - |
| 21.09.2026 | 60,50 | 61,25 | 59,50 | 60,25 | 0,42% | - |
| 18.09.2026 | 61,50 | 61,75 | 59,75 | 60,00 | -1,64% | - |
| 17.09.2026 | 61,50 | 62,75 | 60,50 | 61,00 | -0,41% | - |
| 16.09.2026 | 61,50 | 63,25 | 61,00 | 61,25 | -0,41% | - |
| 15.09.2026 | 63,50 | 63,50 | 60,75 | 61,50 | -2,38% | 248,00 |
| 14.09.2026 | 62,75 | 64,75 | 62,00 | 63,00 | -3,82% | - |
| 11.09.2026 | 64,50 | 65,75 | 64,25 | 65,50 | 1,55% | - |
| 10.09.2026 | 66,50 | 67,25 | 63,50 | 64,50 | -2,64% | - |
| 09.09.2026 | 69,50 | 69,75 | 66,00 | 66,25 | -3,99% | - |
| 08.09.2026 | 71,50 | 71,50 | 69,00 | 69,00 | -3,50% | - |
| 07.09.2026 | 71,50 | 71,75 | 71,25 | 71,50 | 0,00% | - |
| 04.09.2026 | 70,00 | 72,50 | 69,50 | 71,50 | 2,14% | - |
| 03.09.2026 | 71,50 | 72,00 | 69,25 | 70,00 | -2,10% | 40,00 |
| 02.09.2026 | 70,25 | 72,25 | 69,75 | 71,50 | 2,14% | - |
| 01.09.2026 | 70,50 | 72,00 | 69,50 | 70,00 | -0,71% | - |
| 31.08.2026 | 72,25 | 72,25 | 70,00 | 70,50 | -2,76% | - |
| 28.08.2026 | 71,50 | 73,00 | 70,75 | 72,50 | 0,69% | 1.900,00 |
| 27.08.2026 | 72,25 | 72,75 | 71,00 | 72,00 | -0,69% | - |
| 26.08.2026 | 73,25 | 73,25 | 70,75 | 72,50 | -0,68% | - |
| 25.08.2026 | 73,25 | 73,75 | 71,00 | 73,00 | 0,00% | - |
| 24.08.2026 | 70,75 | 73,50 | 70,25 | 73,00 | 2,10% | - |
| 21.08.2026 | 73,50 | 74,00 | 70,50 | 71,50 | -2,72% | - |
| 20.08.2026 | 72,00 | 73,50 | 71,50 | 73,50 | -2,00% | - |
| 19.08.2026 | 72,00 | 75,25 | 71,50 | 75,00 | -2,60% | 154,00 |
| 05.05.2026 | 73,00 | 77,25 | 72,75 | 77,00 | 5,75% | - |
| 04.05.2026 | 76,00 | 77,75 | 71,75 | 72,81 | -8,13% | 171,00 |
| 30.04.2026 | 80,00 | 83,50 | 76,81 | 79,25 | -0,84% | 420,00 |
| 29.04.2026 | 80,00 | 81,35 | 79,64 | 79,92 | -0,67% | 15,00 |
| 28.04.2026 | 81,00 | 83,67 | 79,91 | 80,46 | -2,08% | - |
| 27.04.2026 | 82,75 | 84,28 | 80,89 | 82,17 | -0,73% | - |
| 24.04.2026 | 86,25 | 87,00 | 81,44 | 82,78 | -3,40% | - |
| 23.04.2026 | 86,25 | 86,79 | 85,19 | 85,69 | -1,07% | - |
| 22.04.2026 | 89,00 | 89,50 | 85,76 | 86,62 | -1,85% | - |
| 21.04.2026 | 88,50 | 89,82 | 86,58 | 88,25 | 0,30% | 15,00 |
| 20.04.2026 | 90,50 | 90,75 | 87,24 | 87,99 | -3,21% | - |
| 17.04.2026 | 87,25 | 93,19 | 87,25 | 90,90 | 4,07% | - |
| 16.04.2026 | 83,50 | 88,88 | 82,78 | 87,35 | 3,57% | - |
| 15.04.2026 | 94,25 | 94,92 | 83,52 | 84,34 | -10,70% | - |
| 14.04.2026 | 95,25 | 96,45 | 92,55 | 94,45 | -0,89% | 102,00 |
| 13.04.2026 | 100,00 | 101,88 | 94,14 | 95,30 | -4,99% | - |
| 10.04.2026 | 101,00 | 102,49 | 100,02 | 100,30 | -1,04% | 56,00 |
| 09.04.2026 | 104,00 | 104,00 | 100,21 | 101,35 | -2,34% | - |
| 08.04.2026 | 98,50 | 103,94 | 97,25 | 103,78 | 7,86% | - |
| 07.04.2026 | 97,50 | 99,00 | 95,66 | 96,22 | -3,06% | 14,00 |
| 02.04.2026 | 96,50 | 99,54 | 95,77 | 99,26 | 1,78% | - |
| 01.04.2026 | 96,50 | 97,96 | 95,19 | 97,52 | 1,39% | 168,00 |
| 31.03.2026 | 93,00 | 97,70 | 92,21 | 96,18 | 4,30% | - |
| 30.03.2026 | 94,00 | 95,20 | 92,12 | 92,22 | -1,18% | 14,00 |
| 27.03.2026 | 94,50 | 95,60 | 91,57 | 93,32 | -0,37% | 529,00 |
| 26.03.2026 | 96,50 | 96,78 | 93,10 | 93,67 | -3,46% | - |
| 25.03.2026 | 96,50 | 98,24 | 95,00 | 97,03 | 0,40% | - |
| 24.03.2026 | 96,00 | 98,31 | 95,48 | 96,64 | 0,68% | - |
| 23.03.2026 | 92,75 | 98,31 | 92,50 | 95,99 | 2,54% | 15,00 |
| 20.03.2026 | 95,50 | 97,29 | 92,76 | 93,62 | -2,01% | 112,00 |
| 19.03.2026 | 98,28 | 98,35 | 94,41 | 95,54 | -2,73% | - |
| 18.03.2026 | 99,75 | 99,92 | 95,84 | 98,23 | -0,94% | 624,00 |
| 17.03.2026 | 99,00 | 101,11 | 97,63 | 99,16 | -0,52% | - |
| 16.03.2026 | 101,50 | 101,50 | 99,58 | 99,68 | -0,38% | 344,00 |
| 13.03.2026 | 98,29 | 102,50 | 98,25 | 100,06 | 1,90% | 80,00 |
| 12.03.2026 | 98,50 | 99,50 | 97,38 | 98,19 | -1,20% | - |
| 11.03.2026 | 99,75 | 101,37 | 98,35 | 99,38 | -0,28% | 36,00 |
| 10.03.2026 | 100,50 | 101,33 | 98,25 | 99,66 | -0,26% | - |