90,502$
-2,69%
Echtzeit-Aktienkurs Patrick Industries Inc.
Bid:
Ask:
Aktienkurse zur Patrick Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 93,99 | 93,99 | 89,86 | 90,18 | -3,03% | 323.755,00 |
| 20.02.2025 | 94,41 | 94,75 | 92,31 | 93,00 | -2,07% | 315.537,00 |
| 19.02.2025 | 94,26 | 95,80 | 93,97 | 94,97 | -0,12% | 249.558,00 |
| 18.02.2025 | 96,13 | 96,51 | 94,84 | 95,08 | -0,85% | 213.281,00 |
| 17.02.2025 | 95,89 | 95,90 | 95,88 | 95,90 | 0,14% | - |
| 14.02.2025 | 95,19 | 96,28 | 94,13 | 95,76 | 1,24% | 262.730,00 |
| 13.02.2025 | 94,14 | 95,05 | 92,99 | 94,59 | 1,55% | 247.978,00 |
| 12.02.2025 | 92,01 | 93,28 | 90,85 | 93,15 | -0,52% | 472.149,00 |
| 11.02.2025 | 92,55 | 95,00 | 92,55 | 93,64 | 0,25% | 260.241,00 |
| 10.02.2025 | 96,12 | 96,12 | 93,29 | 93,41 | -1,41% | 406.928,00 |
| 07.02.2025 | 95,11 | 96,25 | 93,61 | 94,75 | -0,27% | 350.582,00 |
| 06.02.2025 | 96,65 | 96,65 | 92,18 | 95,01 | -2,74% | 562.330,00 |
| 05.02.2025 | 96,45 | 98,60 | 96,27 | 97,69 | 1,14% | 443.440,00 |
| 04.02.2025 | 95,50 | 97,31 | 95,37 | 96,59 | 0,90% | 470.599,00 |
| 03.02.2025 | 94,50 | 98,17 | 93,53 | 95,73 | -1,45% | 547.918,00 |
| 31.01.2025 | 97,26 | 98,29 | 94,90 | 97,14 | -0,80% | 530.352,00 |
| 30.01.2025 | 95,86 | 98,37 | 95,37 | 97,92 | 3,65% | 301.629,00 |
| 29.01.2025 | 95,89 | 96,65 | 93,02 | 94,47 | -1,60% | 355.696,00 |
| 28.01.2025 | 96,65 | 97,46 | 95,16 | 96,01 | -1,53% | 380.461,00 |
| 27.01.2025 | 94,09 | 97,52 | 91,98 | 97,50 | 3,08% | 417.457,00 |
| 24.01.2025 | 95,18 | 95,96 | 94,48 | 94,59 | -0,77% | 282.398,00 |
| 23.01.2025 | 93,80 | 96,58 | 93,06 | 95,32 | 1,01% | 539.949,00 |
| 22.01.2025 | 94,54 | 95,60 | 93,27 | 94,37 | -0,74% | 334.340,00 |
| 21.01.2025 | 93,74 | 95,22 | 93,47 | 95,07 | 2,53% | 322.025,00 |
| 17.01.2025 | 93,21 | 93,50 | 92,12 | 92,72 | 0,55% | 599.468,00 |
| 16.01.2025 | 90,00 | 92,62 | 89,43 | 92,21 | 2,43% | 335.474,00 |
| 15.01.2025 | 88,13 | 90,42 | 87,80 | 90,02 | 5,00% | 614.465,00 |
| 14.01.2025 | 83,02 | 85,82 | 83,02 | 85,73 | 2,73% | 260.718,00 |
| 13.01.2025 | 82,28 | 83,82 | 81,64 | 83,45 | 0,13% | 244.457,00 |
| 10.01.2025 | 81,53 | 83,51 | 81,47 | 83,34 | -0,16% | 386.500,00 |
| 08.01.2025 | 82,30 | 84,06 | 81,98 | 83,47 | 0,78% | 238.538,00 |
| 07.01.2025 | 84,12 | 85,01 | 82,37 | 82,82 | -1,32% | 301.256,00 |
| 06.01.2025 | 83,90 | 85,85 | 83,49 | 83,93 | 0,64% | 251.117,00 |
| 03.01.2025 | 82,69 | 83,67 | 81,74 | 83,40 | 1,55% | 295.709,00 |
| 02.01.2025 | 83,08 | 84,04 | 81,58 | 82,13 | -1,14% | 179.455,00 |
| 31.12.2024 | 83,45 | 84,32 | 82,63 | 83,08 | 0,45% | 262.998,00 |
| 30.12.2024 | 83,05 | 83,23 | 81,42 | 82,71 | -0,95% | 226.826,00 |
| 27.12.2024 | 83,94 | 84,87 | 82,39 | 83,50 | -1,25% | 165.979,00 |
| 26.12.2024 | 83,07 | 84,94 | 82,76 | 84,56 | 1,15% | 282.676,00 |
| 24.12.2024 | 83,00 | 83,70 | 82,47 | 83,60 | 0,72% | 128.112,00 |
| 23.12.2024 | 82,91 | 83,03 | 81,47 | 83,00 | 0,13% | 349.639,00 |
| 20.12.2024 | 82,83 | 84,67 | 82,22 | 82,89 | -0,75% | 2.451.108,00 |
| 19.12.2024 | 84,62 | 86,11 | 82,71 | 83,52 | -0,43% | 589.406,00 |
| 18.12.2024 | 87,66 | 88,18 | 82,97 | 83,88 | -4,68% | 501.919,00 |
| 17.12.2024 | 88,20 | 90,03 | 87,33 | 88,00 | -0,28% | 534.393,00 |
| 16.12.2024 | 91,36 | 91,46 | 87,56 | 88,25 | -1,65% | 457.817,00 |
| 13.12.2024 | 91,77 | 91,83 | 87,94 | 89,73 | -1,03% | 254.155,00 |
| 12.12.2024 | 90,44 | 91,65 | 89,05 | 90,66 | 0,54% | 721.256,00 |
| 11.12.2024 | 91,55 | 92,13 | 90,06 | 90,17 | -0,44% | 259.377,00 |
| 10.12.2024 | 90,81 | 91,93 | 89,61 | 90,57 | -0,61% | 188.956,00 |
| 09.12.2024 | 92,75 | 93,31 | 90,76 | 91,13 | -0,65% | 214.876,00 |
| 06.12.2024 | 92,11 | 92,25 | 90,58 | 91,73 | 0,99% | 146.780,00 |
| 05.12.2024 | 91,73 | 92,47 | 90,21 | 90,83 | -1,27% | 337.561,00 |
| 04.12.2024 | 89,43 | 92,08 | 88,32 | 92,00 | 2,88% | 575.818,00 |
| 03.12.2024 | 89,79 | 90,95 | 87,61 | 89,43 | -0,65% | 198.262,00 |
| 02.12.2024 | 89,40 | 91,41 | 88,94 | 90,01 | 0,47% | 222.879,00 |
| 29.11.2024 | 89,79 | 90,56 | 88,93 | 89,59 | -0,02% | 100.092,00 |
| 27.11.2024 | 92,04 | 93,83 | 89,51 | 89,61 | -2,84% | 347.908,00 |
| 26.11.2024 | 93,45 | 93,45 | 90,00 | 92,23 | -1,52% | 522.552,00 |
| 25.11.2024 | 90,99 | 95,23 | 90,99 | 93,66 | 3,72% | 671.846,00 |
| 22.11.2024 | 88,87 | 91,12 | 88,87 | 90,30 | 1,64% | 441.478,00 |
| 21.11.2024 | 87,68 | 89,55 | 87,02 | 88,84 | 1,90% | 557.614,00 |
| 20.11.2024 | 86,59 | 87,60 | 85,51 | 87,19 | 0,85% | 398.992,00 |
| 19.11.2024 | 86,07 | 87,85 | 85,47 | 86,45 | -1,17% | 358.437,00 |
| 18.11.2024 | 87,10 | 88,73 | 86,87 | 87,47 | 2,11% | 552.860,00 |
| 15.11.2024 | 87,89 | 88,10 | 84,28 | 85,67 | -2,03% | 309.220,00 |
| 14.11.2024 | 88,21 | 89,53 | 87,25 | 87,44 | -0,97% | 457.948,00 |
| 13.11.2024 | 87,79 | 89,01 | 86,49 | 88,30 | 2,01% | 435.666,00 |
| 12.11.2024 | 87,87 | 88,45 | 84,61 | 86,56 | -1,72% | 664.352,00 |
| 11.11.2024 | 84,91 | 88,87 | 84,91 | 88,07 | 4,98% | 963.916,00 |
| 08.11.2024 | 84,67 | 84,67 | 82,88 | 83,89 | -0,73% | 377.588,00 |
| 07.11.2024 | 86,91 | 86,91 | 83,93 | 84,51 | -2,63% | 471.748,00 |
| 06.11.2024 | 84,67 | 88,63 | 84,38 | 86,79 | 9,86% | 598.051,00 |
| 05.11.2024 | 76,67 | 79,39 | 76,67 | 79,00 | 2,93% | 385.795,00 |
| 04.11.2024 | 76,45 | 78,44 | 76,45 | 76,75 | -0,55% | 641.836,00 |
| 01.11.2024 | 84,01 | 85,31 | 76,65 | 77,18 | -8,10% | 1.743.470,00 |
| 31.10.2024 | 88,35 | 90,71 | 83,85 | 83,99 | -5,99% | 393.243,00 |
| 30.10.2024 | 90,58 | 91,88 | 89,21 | 89,33 | -1,80% | 204.684,00 |
| 29.10.2024 | 90,00 | 91,24 | 89,31 | 90,97 | 0,55% | 205.586,00 |
| 28.10.2024 | 90,66 | 91,50 | 90,10 | 90,47 | 0,82% | 272.386,00 |
| 25.10.2024 | 91,19 | 93,21 | 89,33 | 89,73 | -0,47% | 134.672,00 |
| 24.10.2024 | 90,09 | 90,81 | 88,85 | 90,15 | 0,81% | 191.749,00 |
| 23.10.2024 | 90,17 | 90,48 | 87,84 | 89,43 | -1,88% | 161.017,00 |
| 22.10.2024 | 93,33 | 93,33 | 91,03 | 91,14 | -2,82% | 228.660,00 |
| 21.10.2024 | 96,66 | 96,66 | 93,59 | 93,78 | -3,01% | 281.766,00 |
| 18.10.2024 | 97,78 | 97,85 | 96,67 | 96,69 | -0,50% | 103.302,00 |
| 17.10.2024 | 96,77 | 97,59 | 96,47 | 97,17 | 0,14% | 106.757,00 |
| 16.10.2024 | 95,73 | 97,89 | 95,52 | 97,03 | 2,26% | 657.618,00 |
| 15.10.2024 | 94,33 | 96,58 | 93,77 | 94,89 | 0,59% | 275.426,00 |
| 14.10.2024 | 94,16 | 94,61 | 93,60 | 94,33 | 0,04% | 196.016,00 |
| 11.10.2024 | 92,69 | 94,40 | 92,69 | 94,30 | 1,73% | 406.126,00 |
| 10.10.2024 | 94,91 | 94,91 | 92,54 | 92,70 | -3,13% | 260.972,00 |
| 09.10.2024 | 96,14 | 97,38 | 95,27 | 95,70 | -0,46% | 197.588,00 |
| 08.10.2024 | 96,69 | 97,16 | 95,75 | 96,14 | -0,57% | 101.664,00 |
| 07.10.2024 | 97,45 | 97,45 | 95,73 | 96,69 | -0,77% | 76.916,00 |
| 04.10.2024 | 98,10 | 98,90 | 97,01 | 97,44 | 1,07% | 366.206,00 |
| 03.10.2024 | 94,37 | 96,67 | 94,08 | 96,41 | 1,20% | 265.830,00 |
| 02.10.2024 | 95,71 | 97,03 | 94,68 | 95,27 | -0,98% | 174.331,00 |
| 01.10.2024 | 95,00 | 96,83 | 93,12 | 96,21 | 1,37% | 385.408,00 |
| 30.09.2024 | 94,33 | 95,59 | 93,90 | 94,91 | 0,20% | 134.080,00 |