Patterson Companies Inc.
[WKN: A0B6VB | ISIN: US7033951036]
Aktienkurse
30,936$ 0,15%
Echtzeit-Aktienkurs Patterson Companies Inc.
Bid: Ask:

Aktienkurse zur Patterson Companies Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.01.2025 30,89 30,90 30,85 30,89 0,16% 2.432.757,00
13.01.2025 30,78 30,88 30,77 30,84 0,10% 2.110.100,00
10.01.2025 30,85 30,88 30,80 30,81 -0,13% 1.963.713,00
08.01.2025 30,86 30,92 30,83 30,85 -0,10% 1.382.235,00
07.01.2025 30,98 30,98 30,84 30,88 -0,06% 1.096.885,00
06.01.2025 30,84 30,93 30,78 30,90 0,26% 2.073.437,00
03.01.2025 30,81 30,87 30,72 30,82 0,06% 1.233.553,00
02.01.2025 30,87 30,93 30,80 30,80 -0,19% 2.309.564,00
31.12.2024 30,89 30,90 30,85 30,86 0,03% 1.736.127,00
30.12.2024 30,85 30,90 30,83 30,85 0,00% 1.839.302,00
27.12.2024 30,88 30,90 30,85 30,85 -0,13% 1.206.171,00
26.12.2024 30,88 30,94 30,87 30,89 -0,03% 673.984,00
24.12.2024 30,87 30,92 30,86 30,90 0,13% 598.269,00
23.12.2024 30,90 30,92 30,85 30,86 0,00% 1.556.225,00
20.12.2024 30,90 30,97 30,86 30,86 -0,16% 3.046.804,00
19.12.2024 30,88 31,07 30,87 30,91 0,10% 1.312.945,00
18.12.2024 30,95 30,96 30,85 30,88 -0,06% 1.490.868,00
17.12.2024 31,01 31,04 30,90 30,90 -0,39% 1.314.503,00
16.12.2024 31,02 31,09 31,00 31,02 -0,19% 1.231.416,00
13.12.2024 30,98 31,13 30,85 31,08 0,32% 1.576.383,00
12.12.2024 31,50 31,79 30,95 30,98 -1,34% 4.083.590,00
11.12.2024 31,02 31,43 30,95 31,40 35,87% 9.661.956,00
10.12.2024 23,00 23,21 22,79 23,11 0,48% 1.205.277,00
09.12.2024 23,07 23,40 22,76 23,00 0,35% 988.684,00
06.12.2024 22,81 23,18 22,57 22,92 0,39% 1.170.812,00
05.12.2024 23,25 23,95 22,76 22,83 4,34% 2.335.017,00
04.12.2024 21,43 21,89 21,26 21,88 1,25% 1.164.067,00
03.12.2024 21,82 21,89 21,41 21,61 -1,28% 1.425.908,00
02.12.2024 21,35 22,05 21,14 21,89 1,86% 1.553.994,00
29.11.2024 21,48 21,65 21,32 21,49 0,14% 482.737,00
27.11.2024 21,48 22,02 21,39 21,46 -0,14% 1.086.061,00
26.11.2024 21,54 21,65 20,87 21,49 -0,60% 868.506,00
25.11.2024 20,83 21,95 20,80 21,62 5,67% 1.391.690,00
22.11.2024 20,29 20,58 20,13 20,46 0,89% 1.189.009,00
21.11.2024 20,12 20,47 19,82 20,28 1,10% 680.938,00
20.11.2024 20,44 20,55 19,84 20,06 -1,71% 659.740,00
19.11.2024 20,89 21,30 20,33 20,41 -2,34% 1.007.877,00
18.11.2024 19,80 20,97 19,80 20,90 5,82% 1.143.638,00
15.11.2024 19,71 19,83 19,45 19,75 0,92% 769.318,00
14.11.2024 20,02 20,11 19,52 19,57 -2,10% 892.034,00
13.11.2024 20,65 20,67 19,97 19,99 -3,71% 928.533,00
12.11.2024 20,90 21,26 20,75 20,76 -1,38% 1.228.596,00
11.11.2024 20,96 21,11 20,78 21,05 1,20% 955.878,00
08.11.2024 21,34 21,34 20,62 20,80 -2,58% 1.103.834,00
07.11.2024 21,94 21,94 21,04 21,35 -2,87% 855.583,00
06.11.2024 22,05 22,37 21,57 21,98 3,58% 984.895,00
05.11.2024 20,94 21,23 20,16 21,22 0,86% 806.278,00
04.11.2024 20,86 21,08 20,74 21,04 0,91% 626.886,00
01.11.2024 21,15 21,43 20,75 20,85 -0,76% 659.970,00
31.10.2024 21,30 21,45 21,00 21,01 -1,18% 483.357,00
30.10.2024 21,07 21,43 21,01 21,26 0,66% 402.837,00
29.10.2024 21,47 21,52 21,05 21,12 -1,68% 402.681,00
28.10.2024 21,10 21,52 21,00 21,48 2,48% 703.958,00
25.10.2024 21,65 21,65 20,88 20,96 -2,65% 967.039,00
24.10.2024 21,36 21,58 21,24 21,53 1,51% 819.857,00
23.10.2024 21,28 21,33 21,01 21,21 -0,52% 696.882,00
22.10.2024 21,40 21,40 20,97 21,32 0,14% 1.031.699,00
21.10.2024 21,30 21,49 21,14 21,29 -0,23% 1.024.351,00
18.10.2024 20,72 21,35 20,60 21,34 1,14% 933.080,00
17.10.2024 20,80 21,28 20,68 21,10 1,05% 1.150.898,00
16.10.2024 20,96 21,22 20,86 20,88 0,58% 834.021,00
15.10.2024 20,76 21,12 20,56 20,76 -0,72% 604.246,00
14.10.2024 20,69 21,12 20,57 20,91 1,31% 659.907,00
11.10.2024 20,20 20,66 20,20 20,64 2,43% 541.011,00
10.10.2024 20,03 20,23 19,89 20,15 0,05% 688.443,00
09.10.2024 20,22 20,40 20,09 20,14 -0,59% 492.856,00
08.10.2024 20,25 20,35 19,95 20,26 -0,10% 689.626,00
07.10.2024 20,57 20,76 20,14 20,28 -1,55% 542.895,00
04.10.2024 20,51 20,77 20,35 20,60 1,83% 632.777,00
03.10.2024 20,51 20,51 20,15 20,23 -1,75% 670.472,00
02.10.2024 21,00 21,02 20,27 20,59 -2,32% 970.591,00
01.10.2024 21,84 21,84 21,03 21,08 -3,52% 830.782,00
30.09.2024 22,10 22,18 21,62 21,85 -1,40% 893.090,00
27.09.2024 21,72 22,36 21,66 22,16 2,97% 498.664,00
26.09.2024 21,32 21,57 21,16 21,52 1,75% 548.517,00
25.09.2024 21,66 21,87 21,08 21,15 -2,31% 548.559,00
24.09.2024 21,64 21,90 21,59 21,65 0,23% 467.316,00
23.09.2024 21,63 21,91 21,52 21,60 0,05% 637.627,00
20.09.2024 22,15 22,17 21,40 21,59 -3,01% 3.208.890,00
19.09.2024 22,39 22,59 22,05 22,26 1,32% 583.399,00
18.09.2024 21,76 22,32 21,74 21,97 1,06% 490.660,00
17.09.2024 21,81 22,01 21,59 21,74 0,00% 613.335,00
16.09.2024 21,99 22,13 21,29 21,74 -0,59% 820.471,00
13.09.2024 21,28 21,90 21,15 21,87 3,70% 563.229,00
12.09.2024 20,78 21,17 20,50 21,09 1,64% 681.231,00
11.09.2024 20,56 20,79 19,96 20,75 0,39% 770.357,00
10.09.2024 20,48 20,89 20,20 20,67 0,98% 672.485,00
09.09.2024 20,80 20,80 20,17 20,47 -1,11% 1.163.307,00
06.09.2024 21,09 21,36 20,69 20,70 -1,90% 875.796,00
05.09.2024 22,00 22,03 21,04 21,10 -3,78% 1.057.042,00
04.09.2024 22,24 22,44 21,85 21,93 -1,77% 922.636,00
03.09.2024 22,40 22,86 22,22 22,33 -0,73% 1.079.981,00
30.08.2024 22,61 22,71 22,21 22,49 0,11% 1.467.664,00
29.08.2024 22,58 23,05 22,27 22,47 -0,04% 2.298.616,00
28.08.2024 22,98 23,50 21,56 22,48 -12,51% 4.130.157,00
27.08.2024 25,43 25,74 25,15 25,69 1,34% 1.151.124,00
26.08.2024 24,88 25,48 24,81 25,35 1,48% 1.064.129,00
23.08.2024 24,72 25,24 24,66 24,98 1,67% 681.254,00
22.08.2024 24,96 25,09 24,54 24,57 -1,01% 551.305,00
21.08.2024 24,79 24,95 24,69 24,82 0,85% 451.870,00