135,884$
-1,18%
Echtzeit-Aktienkurs Patrick Industries Inc.
Bid:
Ask:
Aktienkurse zur Patrick Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 136,10 | 136,98 | 134,23 | 135,78 | -1,26% | 236.527,00 |
| 18.02.2026 | 139,61 | 141,60 | 137,50 | 137,51 | -1,45% | 358.870,00 |
| 17.02.2026 | 143,62 | 143,62 | 139,54 | 139,54 | -2,49% | 296.929,00 |
| 13.02.2026 | 141,43 | 144,29 | 139,95 | 143,10 | 1,25% | 306.608,00 |
| 12.02.2026 | 146,51 | 148,50 | 138,56 | 141,33 | -3,01% | 351.835,00 |
| 11.02.2026 | 143,51 | 146,01 | 142,63 | 145,72 | 2,25% | 347.787,00 |
| 10.02.2026 | 142,72 | 144,12 | 140,03 | 142,52 | 0,59% | 358.426,00 |
| 09.02.2026 | 141,29 | 141,80 | 137,93 | 141,69 | 0,60% | 348.429,00 |
| 06.02.2026 | 140,56 | 142,00 | 137,02 | 140,85 | 0,18% | 496.777,00 |
| 05.02.2026 | 136,70 | 144,40 | 134,75 | 140,60 | 4,37% | 823.788,00 |
| 04.02.2026 | 133,38 | 134,88 | 129,52 | 134,71 | 2,06% | 539.468,00 |
| 03.02.2026 | 126,62 | 132,56 | 126,38 | 131,99 | 4,16% | 435.746,00 |
| 02.02.2026 | 126,97 | 128,17 | 126,08 | 126,72 | 0,44% | 285.802,00 |
| 30.01.2026 | 128,36 | 129,00 | 125,03 | 126,17 | -2,65% | 339.451,00 |
| 29.01.2026 | 130,37 | 130,72 | 128,27 | 129,61 | -0,06% | 273.112,00 |
| 28.01.2026 | 130,23 | 130,90 | 128,38 | 129,69 | -0,18% | 192.467,00 |
| 27.01.2026 | 128,72 | 130,08 | 127,59 | 129,93 | 0,78% | 196.504,00 |
| 26.01.2026 | 127,85 | 130,42 | 126,27 | 128,92 | 0,50% | 270.900,00 |
| 23.01.2026 | 128,38 | 129,78 | 127,74 | 128,28 | -0,39% | 214.393,00 |
| 22.01.2026 | 133,21 | 134,69 | 127,74 | 128,78 | -3,20% | 571.865,00 |
| 21.01.2026 | 127,67 | 133,31 | 127,46 | 133,04 | 4,20% | 426.249,00 |
| 20.01.2026 | 126,39 | 128,31 | 121,35 | 127,68 | 0,59% | 474.006,00 |
| 19.01.2026 | 126,21 | 126,93 | 125,71 | 126,93 | -0,95% | - |
| 16.01.2026 | 126,82 | 128,81 | 125,84 | 128,15 | 1,85% | 311.036,00 |
| 15.01.2026 | 120,24 | 126,45 | 120,00 | 125,82 | 4,68% | 575.364,00 |
| 14.01.2026 | 118,66 | 120,87 | 117,72 | 120,19 | 0,71% | 855.803,00 |
| 13.01.2026 | 117,76 | 120,18 | 117,07 | 119,34 | 1,34% | 272.268,00 |
| 12.01.2026 | 118,22 | 119,34 | 116,80 | 117,76 | -1,16% | 219.805,00 |
| 09.01.2026 | 116,20 | 119,19 | 116,12 | 119,14 | 2,77% | 301.949,00 |
| 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 |