104,334$
0,14%
Echtzeit-Aktienkurs Patrick Industries Inc.
Bid:
Ask:
Aktienkurse zur Patrick Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 103,13 | 104,36 | 102,65 | 104,19 | 1,20% | 188.051,00 |
| 01.10.2025 | 102,81 | 104,78 | 101,46 | 102,95 | -0,46% | 190.429,00 |
| 30.09.2025 | 103,69 | 106,81 | 102,17 | 103,43 | 0,00% | 196.916,00 |
| 29.09.2025 | 103,80 | 104,06 | 102,21 | 103,43 | -0,16% | 253.985,00 |
| 26.09.2025 | 102,33 | 104,12 | 102,17 | 103,60 | 1,24% | 214.941,00 |
| 25.09.2025 | 103,21 | 103,84 | 101,88 | 102,33 | -1,66% | 217.192,00 |
| 24.09.2025 | 106,04 | 106,74 | 103,94 | 104,06 | -1,51% | 146.572,00 |
| 23.09.2025 | 105,87 | 106,90 | 104,85 | 105,66 | 0,27% | 216.780,00 |
| 22.09.2025 | 105,85 | 107,91 | 105,03 | 105,38 | -0,60% | 211.085,00 |
| 19.09.2025 | 107,93 | 108,51 | 105,17 | 106,02 | -1,29% | 587.724,00 |
| 18.09.2025 | 106,37 | 108,22 | 106,02 | 107,41 | 1,22% | 222.403,00 |
| 17.09.2025 | 107,72 | 109,98 | 105,73 | 106,12 | -1,28% | 416.369,00 |
| 16.09.2025 | 109,92 | 111,32 | 107,08 | 107,50 | -2,27% | 207.854,00 |
| 15.09.2025 | 110,57 | 110,57 | 108,23 | 110,00 | -0,34% | 537.199,00 |
| 12.09.2025 | 113,62 | 113,62 | 110,00 | 110,37 | -3,02% | 136.955,00 |
| 11.09.2025 | 112,25 | 114,06 | 111,88 | 113,81 | 1,93% | 206.601,00 |
| 10.09.2025 | 112,06 | 112,99 | 110,36 | 111,65 | -0,20% | 164.759,00 |
| 09.09.2025 | 113,01 | 114,06 | 111,06 | 111,87 | -1,32% | 222.476,00 |
| 08.09.2025 | 113,70 | 114,10 | 112,02 | 113,37 | -0,17% | 148.242,00 |
| 05.09.2025 | 114,68 | 116,22 | 113,32 | 113,56 | -0,44% | 272.196,00 |
| 04.09.2025 | 111,47 | 114,29 | 110,95 | 114,06 | 1,89% | 217.584,00 |
| 03.09.2025 | 110,36 | 111,97 | 109,27 | 111,94 | 0,86% | 356.556,00 |
| 02.09.2025 | 110,53 | 111,68 | 110,08 | 110,99 | -0,77% | 201.030,00 |
| 29.08.2025 | 113,04 | 113,24 | 111,57 | 111,85 | -0,55% | 196.604,00 |
| 28.08.2025 | 114,35 | 114,35 | 111,90 | 112,47 | -1,36% | 220.966,00 |
| 27.08.2025 | 113,15 | 114,58 | 110,50 | 114,02 | 0,29% | 223.982,00 |
| 26.08.2025 | 115,42 | 115,83 | 113,68 | 113,69 | -1,13% | 275.707,00 |
| 25.08.2025 | 114,83 | 115,86 | 112,61 | 114,99 | -0,90% | 210.333,00 |
| 22.08.2025 | 111,71 | 116,78 | 110,72 | 116,04 | 4,44% | 334.226,00 |
| 21.08.2025 | 110,64 | 111,61 | 109,00 | 111,11 | -0,04% | 228.119,00 |
| 20.08.2025 | 111,95 | 112,26 | 111,12 | 111,16 | -1,07% | 164.209,00 |
| 19.08.2025 | 110,82 | 113,47 | 110,54 | 112,36 | 1,94% | 197.305,00 |
| 18.08.2025 | 112,01 | 112,01 | 109,90 | 110,22 | -1,70% | 338.256,00 |
| 15.08.2025 | 112,96 | 113,13 | 111,15 | 112,13 | -0,34% | 889.129,00 |
| 14.08.2025 | 113,67 | 114,13 | 107,53 | 112,51 | -1,37% | 380.223,00 |
| 13.08.2025 | 107,83 | 114,26 | 106,18 | 114,07 | 5,32% | 812.648,00 |
| 12.08.2025 | 103,89 | 108,49 | 103,26 | 108,31 | 5,08% | 489.287,00 |
| 11.08.2025 | 100,59 | 103,10 | 99,92 | 103,07 | 2,69% | 302.400,00 |
| 08.08.2025 | 101,41 | 102,64 | 100,14 | 100,37 | -0,75% | 257.636,00 |
| 07.08.2025 | 103,31 | 103,99 | 100,63 | 101,13 | -1,34% | 157.709,00 |
| 06.08.2025 | 102,85 | 103,06 | 101,72 | 102,50 | -0,23% | 263.224,00 |
| 05.08.2025 | 100,84 | 103,96 | 99,77 | 102,74 | 2,38% | 389.945,00 |
| 04.08.2025 | 98,89 | 101,52 | 97,00 | 100,35 | 2,36% | 296.679,00 |
| 01.08.2025 | 98,95 | 99,08 | 95,60 | 98,04 | 0,82% | 400.912,00 |
| 31.07.2025 | 98,11 | 103,15 | 96,77 | 97,24 | -3,82% | 618.795,00 |
| 30.07.2025 | 101,66 | 103,25 | 100,10 | 101,10 | -0,24% | 739.458,00 |
| 29.07.2025 | 100,72 | 101,65 | 99,41 | 101,34 | 1,36% | 449.933,00 |
| 28.07.2025 | 100,01 | 100,96 | 99,45 | 99,98 | -0,02% | 234.068,00 |
| 25.07.2025 | 98,26 | 100,12 | 97,25 | 100,00 | 2,48% | 231.986,00 |
| 24.07.2025 | 98,66 | 99,34 | 97,30 | 97,58 | -1,95% | 250.725,00 |
| 23.07.2025 | 99,77 | 100,88 | 99,15 | 99,52 | 0,34% | 242.670,00 |
| 22.07.2025 | 96,02 | 99,91 | 94,70 | 99,18 | 3,44% | 271.089,00 |
| 21.07.2025 | 96,60 | 97,45 | 95,71 | 95,88 | 0,07% | 263.269,00 |
| 18.07.2025 | 98,28 | 98,28 | 95,27 | 95,81 | -1,48% | 195.552,00 |
| 17.07.2025 | 96,90 | 99,01 | 96,90 | 97,25 | 0,00% | 242.349,00 |
| 16.07.2025 | 97,91 | 99,43 | 96,01 | 97,25 | -0,39% | 519.542,00 |
| 15.07.2025 | 99,90 | 100,20 | 97,61 | 97,63 | -1,80% | 280.438,00 |
| 14.07.2025 | 99,75 | 99,75 | 97,91 | 99,42 | -0,16% | 188.728,00 |
| 11.07.2025 | 99,82 | 100,86 | 98,07 | 99,58 | -1,03% | 207.141,00 |
| 10.07.2025 | 99,30 | 102,84 | 98,28 | 100,62 | 0,85% | 387.839,00 |
| 09.07.2025 | 99,13 | 99,86 | 97,94 | 99,77 | 1,30% | 139.402,00 |
| 08.07.2025 | 97,38 | 99,96 | 96,59 | 98,49 | 1,84% | 293.315,00 |
| 07.07.2025 | 97,68 | 98,67 | 95,75 | 96,71 | -1,77% | 216.161,00 |
| 03.07.2025 | 99,89 | 100,30 | 97,38 | 98,45 | -0,67% | 153.495,00 |
| 02.07.2025 | 95,79 | 99,26 | 94,73 | 99,11 | 4,01% | 408.923,00 |
| 01.07.2025 | 91,73 | 98,35 | 91,02 | 95,29 | 3,27% | 663.982,00 |
| 30.06.2025 | 92,49 | 93,02 | 90,79 | 92,27 | -0,17% | 314.810,00 |
| 27.06.2025 | 91,47 | 92,91 | 91,31 | 92,43 | 1,15% | 298.039,00 |
| 26.06.2025 | 89,79 | 91,40 | 85,02 | 91,38 | 1,63% | 195.419,00 |
| 25.06.2025 | 91,27 | 91,51 | 89,63 | 89,91 | -1,87% | 179.743,00 |
| 24.06.2025 | 91,75 | 92,95 | 91,23 | 91,62 | 0,56% | 200.583,00 |
| 23.06.2025 | 89,13 | 91,20 | 87,98 | 91,11 | 2,29% | 210.695,00 |
| 20.06.2025 | 89,90 | 90,47 | 88,08 | 89,07 | -0,66% | 472.850,00 |
| 18.06.2025 | 88,22 | 90,75 | 87,40 | 89,66 | 1,79% | 301.645,00 |
| 17.06.2025 | 89,02 | 89,99 | 88,00 | 88,08 | -2,24% | 248.059,00 |
| 16.06.2025 | 90,38 | 92,45 | 89,87 | 90,10 | 0,20% | 216.076,00 |
| 13.06.2025 | 91,68 | 93,00 | 89,62 | 89,92 | -3,34% | 410.179,00 |
| 12.06.2025 | 89,99 | 93,12 | 89,15 | 93,03 | 2,64% | 399.881,00 |
| 11.06.2025 | 91,58 | 92,20 | 88,89 | 90,64 | -0,41% | 189.654,00 |
| 10.06.2025 | 91,53 | 92,47 | 90,41 | 91,01 | -0,07% | 179.490,00 |
| 09.06.2025 | 90,62 | 92,00 | 89,91 | 91,07 | 0,84% | 252.857,00 |
| 06.06.2025 | 91,34 | 92,00 | 89,68 | 90,31 | -0,35% | 597.048,00 |
| 05.06.2025 | 86,71 | 90,65 | 85,78 | 90,63 | 4,35% | 483.641,00 |
| 04.06.2025 | 86,38 | 87,44 | 85,96 | 86,85 | 0,93% | 214.008,00 |
| 03.06.2025 | 83,25 | 86,16 | 82,55 | 86,05 | 4,16% | 210.961,00 |
| 02.06.2025 | 85,44 | 86,45 | 82,24 | 82,61 | -3,79% | 372.247,00 |
| 30.05.2025 | 85,91 | 86,56 | 85,18 | 85,86 | -0,51% | 294.042,00 |
| 29.05.2025 | 87,03 | 87,29 | 85,70 | 86,30 | -0,62% | 176.313,00 |
| 28.05.2025 | 88,03 | 88,03 | 86,65 | 86,84 | -1,07% | 171.365,00 |
| 27.05.2025 | 86,61 | 88,03 | 86,03 | 87,78 | 1,95% | 143.767,00 |
| 23.05.2025 | 83,95 | 86,26 | 83,23 | 86,10 | -0,20% | 232.814,00 |
| 22.05.2025 | 86,74 | 89,44 | 85,29 | 86,27 | -1,03% | 313.293,00 |
| 21.05.2025 | 88,28 | 88,70 | 86,96 | 87,17 | -2,61% | 298.768,00 |
| 20.05.2025 | 88,40 | 89,97 | 88,33 | 89,51 | 2,01% | 311.192,00 |
| 19.05.2025 | 87,28 | 88,44 | 86,53 | 87,75 | -0,88% | 157.567,00 |
| 16.05.2025 | 86,98 | 88,70 | 86,50 | 88,53 | 1,78% | 271.559,00 |
| 15.05.2025 | 86,15 | 87,31 | 85,36 | 86,98 | 0,44% | 171.327,00 |
| 14.05.2025 | 89,67 | 89,88 | 86,58 | 86,60 | -3,57% | 421.531,00 |
| 13.05.2025 | 87,88 | 89,92 | 87,03 | 89,81 | 3,16% | 321.464,00 |
| 12.05.2025 | 86,89 | 87,87 | 86,33 | 87,06 | 5,17% | 299.818,00 |