79,207$
-0,94%
Echtzeit-Aktienkurs Patrick Industries Inc.
Bid:
Ask:
Aktienkurse zur Patrick Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 79,76 | 80,44 | 78,51 | 79,17 | -0,98% | - |
| 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 |
| 31.03.2025 | 82,79 | 85,33 | 82,12 | 84,56 | 0,79% | 358.300,00 |
| 28.03.2025 | 86,96 | 87,38 | 82,98 | 83,90 | -3,45% | 247.845,00 |
| 27.03.2025 | 87,54 | 88,00 | 86,70 | 86,90 | -0,61% | 219.468,00 |
| 26.03.2025 | 87,10 | 88,19 | 86,64 | 87,43 | 0,33% | 151.094,00 |
| 25.03.2025 | 87,34 | 88,39 | 86,92 | 87,14 | -0,37% | 313.006,00 |
| 24.03.2025 | 85,93 | 87,57 | 85,93 | 87,46 | 2,80% | 190.386,00 |
| 21.03.2025 | 84,09 | 85,40 | 82,82 | 85,08 | 0,67% | 774.600,00 |
| 20.03.2025 | 84,24 | 86,21 | 82,00 | 84,51 | -1,01% | 218.894,00 |
| 19.03.2025 | 83,72 | 85,61 | 82,83 | 85,37 | 2,36% | 307.040,00 |
| 18.03.2025 | 84,40 | 85,33 | 82,40 | 83,40 | -1,42% | 472.174,00 |
| 17.03.2025 | 85,16 | 86,05 | 84,00 | 84,60 | -1,28% | 396.320,00 |
| 14.03.2025 | 84,81 | 85,78 | 84,08 | 85,70 | 2,93% | 328.843,00 |
| 13.03.2025 | 85,31 | 85,64 | 82,28 | 83,26 | -2,44% | 314.249,00 |
| 12.03.2025 | 85,49 | 86,11 | 84,28 | 85,34 | 0,18% | 484.083,00 |
| 11.03.2025 | 87,10 | 88,65 | 85,02 | 85,19 | -2,94% | 599.773,00 |
| 10.03.2025 | 87,01 | 88,95 | 85,83 | 87,77 | -0,63% | 524.430,00 |
| 07.03.2025 | 87,57 | 88,70 | 85,42 | 88,33 | 0,89% | 287.472,00 |
| 06.03.2025 | 85,59 | 88,25 | 85,07 | 87,55 | 1,03% | 294.395,00 |
| 05.03.2025 | 86,95 | 87,88 | 84,06 | 86,66 | -0,89% | 656.065,00 |
| 04.03.2025 | 88,24 | 89,65 | 87,08 | 87,44 | -2,91% | 552.923,00 |
| 03.03.2025 | 91,24 | 92,80 | 88,84 | 90,06 | -0,60% | 431.195,00 |
| 28.02.2025 | 90,08 | 91,56 | 89,63 | 90,60 | 1,03% | 413.058,00 |
| 27.02.2025 | 90,34 | 91,80 | 89,10 | 89,68 | -1,33% | 333.428,00 |
| 26.02.2025 | 91,83 | 94,00 | 90,80 | 90,89 | -1,97% | 269.551,00 |
| 25.02.2025 | 89,10 | 94,52 | 88,51 | 92,72 | 1,74% | 501.889,00 |
| 24.02.2025 | 90,98 | 92,66 | 89,38 | 91,13 | 1,05% | 321.375,00 |
| 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 |