119,099$
2,73%
Echtzeit-Aktienkurs Patrick Industries Inc.
Bid:
Ask:
Aktienkurse zur Patrick Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 116,20 | 119,19 | 116,12 | 119,14 | 2,77% | 301.770,00 |
| 08.01.2026 | 111,97 | 116,43 | 111,97 | 115,93 | 2,59% | 301.596,00 |
| 07.01.2026 | 113,28 | 113,65 | 110,58 | 113,00 | 0,19% | 213.181,00 |
| 06.01.2026 | 109,03 | 112,96 | 108,82 | 112,79 | 1,48% | 307.803,00 |
| 05.01.2026 | 109,85 | 113,10 | 109,85 | 111,15 | 0,65% | 165.603,00 |
| 02.01.2026 | 108,05 | 110,61 | 107,20 | 110,43 | 1,84% | 248.253,00 |
| 31.12.2025 | 111,30 | 111,94 | 108,08 | 108,43 | -2,62% | 209.176,00 |
| 30.12.2025 | 111,61 | 112,52 | 110,86 | 111,35 | -0,41% | 184.890,00 |
| 29.12.2025 | 112,21 | 112,59 | 111,03 | 111,81 | -0,21% | 238.905,00 |
| 26.12.2025 | 112,73 | 113,35 | 111,15 | 112,05 | -0,44% | 178.416,00 |
| 24.12.2025 | 111,48 | 112,77 | 109,19 | 112,55 | 0,65% | 110.664,00 |
| 23.12.2025 | 111,82 | 113,08 | 110,82 | 111,82 | -0,29% | 197.864,00 |
| 22.12.2025 | 110,99 | 113,42 | 110,34 | 112,14 | 1,30% | 256.013,00 |
| 19.12.2025 | 111,04 | 112,70 | 110,22 | 110,70 | -0,23% | 486.843,00 |
| 18.12.2025 | 111,64 | 113,58 | 109,89 | 110,96 | -0,61% | 302.726,00 |
| 17.12.2025 | 113,28 | 115,06 | 110,96 | 111,64 | -1,94% | 391.227,00 |
| 16.12.2025 | 114,12 | 115,42 | 112,06 | 113,85 | -0,31% | 416.860,00 |
| 15.12.2025 | 114,73 | 114,98 | 111,94 | 114,20 | -0,70% | 259.422,00 |
| 12.12.2025 | 115,47 | 116,32 | 113,55 | 115,00 | -0,41% | 340.494,00 |
| 11.12.2025 | 114,88 | 116,02 | 114,44 | 115,47 | 1,17% | 389.021,00 |
| 10.12.2025 | 109,15 | 115,03 | 108,16 | 114,13 | 5,16% | 416.750,00 |
| 09.12.2025 | 107,25 | 110,27 | 107,25 | 108,53 | 0,73% | 278.064,00 |
| 08.12.2025 | 107,89 | 109,16 | 105,82 | 107,74 | 0,39% | 285.035,00 |
| 05.12.2025 | 107,28 | 108,83 | 106,27 | 107,32 | 0,33% | 196.019,00 |
| 04.12.2025 | 108,40 | 108,90 | 106,03 | 106,97 | -1,26% | 193.649,00 |
| 03.12.2025 | 109,32 | 110,24 | 108,13 | 108,33 | -0,37% | 391.010,00 |
| 02.12.2025 | 107,80 | 109,39 | 105,92 | 108,73 | 1,78% | 202.925,00 |
| 01.12.2025 | 106,82 | 108,50 | 104,86 | 106,83 | -1,28% | 179.494,00 |
| 28.11.2025 | 108,13 | 108,54 | 106,87 | 108,22 | 0,60% | 144.116,00 |
| 26.11.2025 | 106,43 | 109,21 | 105,62 | 107,57 | 0,50% | 385.406,00 |
| 25.11.2025 | 105,63 | 108,73 | 104,18 | 107,03 | 1,98% | 255.322,00 |
| 24.11.2025 | 103,80 | 105,81 | 101,50 | 104,95 | 0,77% | 318.614,00 |
| 21.11.2025 | 99,24 | 105,43 | 96,62 | 104,15 | 4,95% | 436.922,00 |
| 20.11.2025 | 100,28 | 100,94 | 98,17 | 99,24 | 0,82% | 217.439,00 |
| 19.11.2025 | 97,81 | 100,16 | 97,78 | 98,43 | 0,68% | 157.472,00 |
| 18.11.2025 | 96,00 | 98,05 | 95,25 | 97,77 | 0,78% | 338.303,00 |
| 17.11.2025 | 99,45 | 99,71 | 96,14 | 97,01 | -2,99% | 189.344,00 |
| 14.11.2025 | 98,90 | 100,10 | 98,06 | 100,00 | -1,23% | 259.982,00 |
| 13.11.2025 | 103,16 | 103,91 | 100,50 | 101,25 | -2,04% | 194.313,00 |
| 12.11.2025 | 105,03 | 106,58 | 103,32 | 103,36 | -1,73% | 241.256,00 |
| 11.11.2025 | 105,02 | 106,55 | 104,42 | 105,18 | 0,60% | 217.119,00 |
| 10.11.2025 | 106,20 | 106,20 | 104,07 | 104,55 | -1,24% | 190.164,00 |
| 07.11.2025 | 103,93 | 105,90 | 102,31 | 105,86 | 1,75% | 155.025,00 |
| 06.11.2025 | 105,66 | 106,87 | 104,04 | 104,04 | -2,24% | 285.845,00 |
| 05.11.2025 | 104,94 | 106,92 | 104,29 | 106,42 | 1,47% | 321.750,00 |
| 04.11.2025 | 102,42 | 105,09 | 100,16 | 104,88 | 2,00% | 441.997,00 |
| 03.11.2025 | 103,54 | 104,44 | 100,41 | 102,82 | -1,49% | 255.899,00 |
| 31.10.2025 | 100,47 | 106,00 | 98,83 | 104,37 | 3,51% | 362.759,00 |
| 30.10.2025 | 99,00 | 104,22 | 99,00 | 100,83 | 1,96% | 395.011,00 |
| 29.10.2025 | 103,97 | 104,68 | 98,19 | 98,89 | -5,59% | 799.043,00 |
| 28.10.2025 | 103,86 | 104,90 | 103,00 | 104,75 | 0,15% | 235.011,00 |
| 27.10.2025 | 103,57 | 104,60 | 103,00 | 104,59 | 1,19% | 259.509,00 |
| 24.10.2025 | 103,20 | 103,95 | 101,60 | 103,36 | 1,10% | 218.181,00 |
| 23.10.2025 | 101,11 | 102,61 | 100,43 | 102,23 | 1,52% | 335.001,00 |
| 22.10.2025 | 99,79 | 103,49 | 99,19 | 100,70 | 1,50% | 316.553,00 |
| 21.10.2025 | 97,53 | 99,79 | 96,66 | 99,21 | 1,89% | 209.474,00 |
| 20.10.2025 | 98,64 | 99,76 | 96,76 | 97,37 | -0,49% | 198.152,00 |
| 17.10.2025 | 98,83 | 99,85 | 97,83 | 97,85 | -1,16% | - |
| 16.10.2025 | 99,81 | 99,81 | 97,83 | 98,99 | -0,53% | 138.252,00 |
| 15.10.2025 | 99,97 | 101,38 | 98,80 | 99,52 | 0,30% | 161.463,00 |
| 14.10.2025 | 96,29 | 99,80 | 95,91 | 99,22 | 2,33% | 205.639,00 |
| 13.10.2025 | 97,91 | 99,19 | 96,70 | 96,96 | -0,32% | 160.677,00 |
| 10.10.2025 | 97,77 | 98,70 | 96,49 | 97,27 | 0,09% | 265.451,00 |
| 09.10.2025 | 98,05 | 98,53 | 96,43 | 97,18 | -1,28% | 250.498,00 |
| 08.10.2025 | 99,73 | 100,40 | 98,24 | 98,44 | -1,25% | 157.750,00 |
| 07.10.2025 | 100,03 | 101,41 | 98,81 | 99,69 | -0,31% | 263.718,00 |
| 06.10.2025 | 104,04 | 106,01 | 99,46 | 100,00 | -3,70% | 287.600,00 |
| 03.10.2025 | 104,09 | 106,60 | 102,75 | 103,84 | -0,34% | 370.667,00 |
| 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 | 101,86 | 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% | 148.256,00 |
| 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 |