90,268$
-0,42%
Echtzeit-Aktienkurs Patrick Industries Inc.
Bid:
Ask:
Aktienkurse zur Patrick Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 89,96 | 91,70 | 88,47 | 90,65 | -0,06% | 265.611,00 |
| 02.06.2026 | 90,17 | 91,92 | 90,09 | 90,71 | 0,54% | 235.408,00 |
| 01.06.2026 | 89,07 | 90,65 | 87,55 | 90,22 | -0,33% | 413.040,00 |
| 29.05.2026 | 92,54 | 93,39 | 90,00 | 90,52 | -2,88% | 346.463,00 |
| 28.05.2026 | 93,01 | 93,69 | 91,61 | 93,21 | -0,58% | 449.022,00 |
| 27.05.2026 | 93,67 | 95,99 | 93,34 | 93,75 | 1,55% | 354.449,00 |
| 26.05.2026 | 90,58 | 92,40 | 90,34 | 92,32 | 1,60% | 472.218,00 |
| 22.05.2026 | 90,35 | 91,19 | 89,79 | 90,87 | 0,73% | 308.220,00 |
| 21.05.2026 | 89,50 | 91,85 | 88,26 | 90,21 | -0,54% | 708.347,00 |
| 20.05.2026 | 88,79 | 90,76 | 87,55 | 90,70 | 2,05% | 490.148,00 |
| 19.05.2026 | 89,58 | 89,91 | 87,53 | 88,88 | -1,53% | 416.186,00 |
| 18.05.2026 | 91,35 | 92,54 | 89,63 | 90,26 | -1,02% | 345.861,00 |
| 15.05.2026 | 93,36 | 93,36 | 91,00 | 91,19 | -3,13% | 324.571,00 |
| 14.05.2026 | 96,43 | 98,39 | 93,79 | 94,14 | -1,51% | 454.427,00 |
| 13.05.2026 | 94,33 | 95,85 | 93,33 | 95,58 | 1,29% | 442.832,00 |
| 12.05.2026 | 95,50 | 95,82 | 93,40 | 94,36 | -0,77% | 435.558,00 |
| 11.05.2026 | 96,16 | 97,49 | 93,52 | 95,10 | -0,08% | 593.328,00 |
| 08.05.2026 | 95,51 | 96,00 | 94,28 | 95,17 | -0,14% | 395.520,00 |
| 07.05.2026 | 96,15 | 96,43 | 94,71 | 95,30 | -0,64% | 413.620,00 |
| 06.05.2026 | 94,52 | 96,72 | 93,00 | 95,91 | 6,50% | 890.597,00 |
| 05.05.2026 | 85,19 | 90,42 | 85,19 | 90,06 | 5,79% | 753.632,00 |
| 04.05.2026 | 87,68 | 89,39 | 83,96 | 85,13 | -4,28% | 756.834,00 |
| 01.05.2026 | 93,07 | 93,07 | 86,24 | 88,94 | -4,37% | 777.380,00 |
| 30.04.2026 | 94,71 | 96,15 | 90,00 | 93,00 | -0,32% | 1.052.805,00 |
| 29.04.2026 | 94,12 | 94,82 | 92,99 | 93,30 | -1,08% | 816.333,00 |
| 28.04.2026 | 98,67 | 98,67 | 93,50 | 94,32 | -2,08% | 650.519,00 |
| 27.04.2026 | 97,96 | 99,50 | 94,91 | 96,32 | -0,77% | 1.133.602,00 |
| 24.04.2026 | 99,62 | 100,95 | 95,34 | 97,07 | -3,01% | 1.127.882,00 |
| 23.04.2026 | 101,21 | 102,02 | 99,24 | 100,08 | -1,32% | 421.762,00 |
| 22.04.2026 | 104,26 | 104,26 | 100,41 | 101,42 | -2,11% | 344.083,00 |
| 21.04.2026 | 103,73 | 106,01 | 101,83 | 103,61 | -0,09% | 322.486,00 |
| 20.04.2026 | 106,65 | 106,72 | 102,81 | 103,70 | -3,02% | 620.374,00 |
| 17.04.2026 | 104,85 | 114,24 | 104,85 | 106,93 | 3,91% | 756.542,00 |
| 16.04.2026 | 98,22 | 104,86 | 97,06 | 102,91 | 3,69% | 652.878,00 |
| 15.04.2026 | 110,14 | 110,26 | 98,53 | 99,25 | -10,90% | 1.137.729,00 |
| 14.04.2026 | 112,81 | 113,97 | 109,24 | 111,39 | -0,55% | 588.138,00 |
| 13.04.2026 | 117,72 | 119,27 | 110,70 | 112,01 | -4,75% | 721.573,00 |
| 10.04.2026 | 119,69 | 121,39 | 117,15 | 117,60 | -0,83% | 317.366,00 |
| 09.04.2026 | 119,28 | 120,87 | 116,95 | 118,59 | -2,06% | 407.326,00 |
| 08.04.2026 | 116,60 | 121,37 | 116,03 | 121,09 | 8,53% | 542.277,00 |
| 07.04.2026 | 112,50 | 113,59 | 110,70 | 111,57 | -2,01% | 209.671,00 |
| 06.04.2026 | 113,65 | 114,90 | 112,35 | 113,86 | -0,59% | 209.458,00 |
| 02.04.2026 | 110,77 | 114,88 | 110,02 | 114,54 | 1,27% | 418.375,00 |
| 01.04.2026 | 111,17 | 113,74 | 110,22 | 113,10 | 1,77% | 570.618,00 |
| 31.03.2026 | 106,92 | 112,56 | 105,48 | 111,13 | 5,14% | 646.501,00 |
| 30.03.2026 | 108,19 | 108,88 | 105,49 | 105,70 | -1,57% | 487.113,00 |
| 27.03.2026 | 107,97 | 110,22 | 106,97 | 107,39 | -0,65% | 307.569,00 |
| 26.03.2026 | 111,26 | 111,67 | 107,28 | 108,09 | -3,49% | 451.570,00 |
| 25.03.2026 | 113,76 | 114,00 | 109,91 | 112,00 | -0,07% | 262.706,00 |
| 24.03.2026 | 110,09 | 113,88 | 109,99 | 112,08 | 0,39% | 188.679,00 |
| 23.03.2026 | 112,30 | 113,41 | 109,99 | 111,65 | 3,18% | 271.336,00 |
| 20.03.2026 | 110,97 | 111,07 | 107,19 | 108,21 | -2,25% | 571.991,00 |
| 19.03.2026 | 112,10 | 113,41 | 109,09 | 110,70 | -1,71% | 257.837,00 |
| 18.03.2026 | 114,55 | 115,10 | 112,16 | 112,63 | -1,59% | 275.828,00 |
| 17.03.2026 | 115,10 | 116,62 | 112,69 | 114,45 | -0,25% | 220.352,00 |
| 16.03.2026 | 114,95 | 116,41 | 113,96 | 114,74 | 0,38% | 204.489,00 |
| 13.03.2026 | 115,06 | 117,76 | 112,84 | 114,31 | 1,03% | 286.262,00 |
| 12.03.2026 | 113,33 | 115,00 | 112,03 | 113,14 | -1,66% | 293.998,00 |
| 11.03.2026 | 115,13 | 119,22 | 113,77 | 115,05 | -0,61% | 155.345,00 |
| 10.03.2026 | 115,56 | 117,94 | 114,89 | 115,76 | -0,39% | 205.732,00 |
| 09.03.2026 | 113,94 | 116,68 | 111,18 | 116,21 | 0,35% | 338.320,00 |
| 06.03.2026 | 118,00 | 118,67 | 114,90 | 115,81 | -3,10% | 389.179,00 |
| 05.03.2026 | 119,99 | 121,24 | 118,08 | 119,52 | -1,25% | 384.955,00 |
| 04.03.2026 | 123,96 | 124,47 | 120,11 | 121,03 | -1,47% | 293.671,00 |
| 03.03.2026 | 120,23 | 122,96 | 118,76 | 122,83 | -0,80% | 253.337,00 |
| 02.03.2026 | 122,28 | 124,14 | 120,43 | 123,82 | 0,02% | 350.250,00 |
| 27.02.2026 | 124,98 | 125,02 | 122,00 | 123,79 | -2,22% | 348.771,00 |
| 26.02.2026 | 129,00 | 129,50 | 124,77 | 126,60 | -1,38% | 286.115,00 |
| 25.02.2026 | 129,03 | 130,76 | 125,08 | 128,37 | -0,67% | 361.403,00 |
| 24.02.2026 | 131,09 | 132,56 | 127,21 | 129,24 | -0,59% | 375.657,00 |
| 23.02.2026 | 136,37 | 136,37 | 129,95 | 130,01 | -5,00% | 348.320,00 |
| 20.02.2026 | 136,23 | 137,95 | 134,71 | 136,85 | 0,75% | 249.921,00 |
| 19.02.2026 | 136,10 | 136,98 | 134,23 | 135,83 | -1,23% | 236.527,00 |
| 18.02.2026 | 139,61 | 141,60 | 137,50 | 137,51 | -1,55% | 358.870,00 |
| 17.02.2026 | 143,62 | 143,63 | 138,12 | 139,67 | -2,40% | 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 | -3,03% | 351.835,00 |
| 11.02.2026 | 143,51 | 146,01 | 142,52 | 145,75 | 2,27% | 347.787,00 |
| 10.02.2026 | 142,72 | 144,12 | 140,03 | 142,51 | 0,62% | 358.426,00 |
| 09.02.2026 | 141,29 | 141,80 | 137,90 | 141,63 | 0,55% | 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 | 125,99 | 126,72 | 0,44% | 285.802,00 |
| 30.01.2026 | 128,36 | 129,00 | 125,03 | 126,17 | -2,59% | 339.451,00 |
| 29.01.2026 | 130,37 | 130,72 | 128,27 | 129,52 | -0,12% | 273.112,00 |
| 28.01.2026 | 130,23 | 130,96 | 128,38 | 129,67 | -0,20% | 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 | 135,17 | 127,74 | 128,78 | -3,19% | 571.865,00 |
| 21.01.2026 | 127,67 | 133,31 | 127,46 | 133,02 | 4,19% | 426.249,00 |
| 20.01.2026 | 126,39 | 128,31 | 121,35 | 127,67 | 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 |