116,311$
4,68%
Echtzeit-Aktienkurs Patrick Industries Inc.
Bid:
Ask:
Aktienkurse zur Patrick Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 83,44 | 84,00 | 82,41 | 82,78 | -0,74% | 207.852,00 |
| 08.05.2025 | 81,77 | 83,90 | 81,21 | 83,40 | 2,73% | 195.410,00 |
| 07.05.2025 | 82,00 | 82,82 | 80,35 | 81,18 | -0,71% | 284.344,00 |
| 06.05.2025 | 81,91 | 82,94 | 80,71 | 81,76 | -1,40% | 321.974,00 |
| 05.05.2025 | 81,74 | 84,20 | 80,62 | 82,92 | 0,11% | 412.865,00 |
| 02.05.2025 | 81,00 | 83,80 | 79,23 | 82,83 | 1,53% | 536.619,00 |
| 01.05.2025 | 83,66 | 83,66 | 78,60 | 81,58 | 5,98% | 808.060,00 |
| 30.04.2025 | 77,50 | 79,25 | 75,26 | 76,98 | -1,96% | 970.600,00 |
| 29.04.2025 | 78,11 | 79,43 | 77,62 | 78,52 | -0,32% | 500.059,00 |
| 28.04.2025 | 79,68 | 81,28 | 78,39 | 78,77 | -1,13% | 505.483,00 |
| 25.04.2025 | 79,77 | 79,77 | 78,40 | 79,67 | -0,36% | 456.733,00 |
| 24.04.2025 | 77,96 | 80,27 | 76,99 | 79,96 | 2,57% | 675.493,00 |
| 23.04.2025 | 82,13 | 83,89 | 77,18 | 77,96 | -2,20% | 707.224,00 |
| 22.04.2025 | 78,72 | 80,19 | 77,41 | 79,71 | 2,17% | 217.578,00 |
| 21.04.2025 | 78,79 | 79,07 | 76,75 | 78,02 | -1,59% | 501.731,00 |
| 17.04.2025 | 78,64 | 80,12 | 78,15 | 79,28 | 0,06% | 241.756,00 |
| 16.04.2025 | 79,50 | 80,14 | 77,88 | 79,23 | -0,56% | 249.298,00 |
| 15.04.2025 | 80,47 | 81,95 | 78,93 | 79,68 | -1,81% | 302.082,00 |
| 14.04.2025 | 81,21 | 81,33 | 78,79 | 81,15 | 0,90% | 532.950,00 |
| 11.04.2025 | 79,32 | 80,59 | 77,98 | 80,43 | 0,05% | 374.868,00 |
| 10.04.2025 | 80,07 | 82,15 | 77,76 | 80,39 | -1,33% | 507.403,00 |
| 09.04.2025 | 73,77 | 82,40 | 73,08 | 81,47 | 9,41% | 622.211,00 |
| 08.04.2025 | 79,91 | 79,91 | 72,99 | 74,46 | -3,98% | 550.730,00 |
| 07.04.2025 | 76,07 | 82,00 | 74,50 | 77,55 | -1,34% | 482.422,00 |
| 04.04.2025 | 75,00 | 79,46 | 74,27 | 78,60 | -1,85% | 574.051,00 |
| 03.04.2025 | 83,76 | 84,20 | 79,96 | 80,08 | -9,15% | 473.622,00 |
| 02.04.2025 | 83,86 | 89,13 | 83,86 | 88,15 | 3,57% | 314.757,00 |
| 01.04.2025 | 84,10 | 85,90 | 83,92 | 85,11 | 0,65% | 255.977,00 |