83,818$
-0,07%
Echtzeit-Aktienkurs Patrick Industries Inc.
Bid:
Ask:
Aktienkurse zur Patrick Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 95,52 | 96,93 | 94,33 | 94,72 | 0,59% | 207.648,00 |
| 26.09.2024 | 94,59 | 96,53 | 94,09 | 94,17 | 1,27% | 192.438,00 |
| 25.09.2024 | 95,07 | 95,34 | 92,85 | 92,99 | -2,45% | 187.767,00 |
| 24.09.2024 | 95,53 | 96,00 | 94,16 | 95,32 | 0,18% | 366.390,00 |
| 23.09.2024 | 98,48 | 98,48 | 94,07 | 95,15 | -2,89% | 477.962,00 |
| 20.09.2024 | 97,13 | 98,53 | 96,37 | 97,97 | 0,37% | 1.614.236,00 |
| 19.09.2024 | 95,91 | 97,79 | 93,47 | 97,61 | 4,21% | 315.898,00 |
| 18.09.2024 | 93,45 | 97,65 | 92,84 | 93,67 | 0,56% | 833.102,00 |
| 17.09.2024 | 92,16 | 93,50 | 91,94 | 93,15 | 2,34% | 466.312,00 |
| 16.09.2024 | 90,22 | 91,23 | 89,42 | 91,03 | 0,89% | 214.178,00 |
| 13.09.2024 | 89,11 | 91,02 | 89,11 | 90,22 | 2,94% | 149.291,00 |
| 12.09.2024 | 86,56 | 88,10 | 86,14 | 87,65 | 2,11% | 499.324,00 |
| 11.09.2024 | 84,28 | 86,02 | 83,05 | 85,83 | 1,58% | 325.462,00 |
| 10.09.2024 | 84,23 | 84,87 | 82,24 | 84,50 | 0,46% | 217.297,00 |
| 09.09.2024 | 84,02 | 86,51 | 83,13 | 84,11 | 0,82% | 462.310,00 |
| 06.09.2024 | 83,10 | 83,80 | 81,37 | 83,43 | 0,41% | 242.414,00 |
| 05.09.2024 | 85,03 | 86,51 | 82,75 | 83,09 | -1,58% | 331.070,00 |
| 04.09.2024 | 83,72 | 84,67 | 83,15 | 84,42 | 0,38% | 264.692,00 |
| 03.09.2024 | 85,15 | 85,51 | 82,95 | 84,10 | -2,38% | 249.102,00 |
| 30.08.2024 | 86,42 | 86,42 | 84,71 | 86,15 | 0,52% | 211.992,00 |
| 29.08.2024 | 87,29 | 87,29 | 85,39 | 85,70 | -0,55% | 163.064,00 |
| 28.08.2024 | 86,90 | 88,09 | 86,17 | 86,17 | -1,42% | 78.497,00 |
| 27.08.2024 | 87,55 | 87,63 | 86,12 | 87,41 | -0,51% | 179.068,00 |
| 26.08.2024 | 88,74 | 89,47 | 87,64 | 87,86 | -0,89% | 208.318,00 |
| 23.08.2024 | 85,65 | 89,37 | 85,65 | 88,65 | 4,34% | 186.108,00 |
| 22.08.2024 | 86,39 | 87,25 | 84,43 | 84,97 | -1,55% | 91.506,00 |
| 21.08.2024 | 84,14 | 86,31 | 82,66 | 86,31 | 3,55% | 204.848,00 |
| 20.08.2024 | 84,58 | 84,58 | 83,17 | 83,35 | -1,17% | 169.956,00 |
| 19.08.2024 | 84,33 | 84,63 | 83,41 | 84,33 | 0,44% | 193.492,00 |
| 16.08.2024 | 84,21 | 85,95 | 82,99 | 83,97 | -0,13% | 74.689,00 |
| 15.08.2024 | 84,57 | 85,99 | 83,49 | 84,07 | 2,07% | 248.414,00 |
| 14.08.2024 | 83,79 | 84,45 | 82,03 | 82,37 | -1,55% | 153.337,00 |
| 13.08.2024 | 80,53 | 84,11 | 79,12 | 83,66 | 4,88% | 209.033,00 |
| 12.08.2024 | 80,07 | 80,56 | 78,70 | 79,77 | 0,29% | 236.214,00 |
| 09.08.2024 | 79,53 | 80,78 | 79,10 | 79,53 | -0,26% | 84.284,00 |
| 08.08.2024 | 80,19 | 81,48 | 79,44 | 79,74 | 1,24% | 223.740,00 |
| 07.08.2024 | 82,05 | 82,72 | 77,77 | 78,76 | -2,45% | 288.864,00 |
| 06.08.2024 | 80,12 | 82,03 | 79,92 | 80,74 | 0,81% | 399.136,00 |
| 05.08.2024 | 75,27 | 81,00 | 75,27 | 80,09 | -1,41% | 521.704,00 |
| 02.08.2024 | 79,58 | 81,64 | 78,67 | 81,24 | -3,14% | 531.454,00 |
| 01.08.2024 | 87,51 | 90,67 | 82,26 | 83,87 | -1,76% | 324.660,00 |
| 31.07.2024 | 85,65 | 87,94 | 84,33 | 85,37 | 0,05% | 490.294,00 |
| 30.07.2024 | 84,49 | 85,77 | 83,94 | 85,33 | 1,27% | 293.108,00 |