83,500$
-2,32%
Echtzeit-Aktienkurs Patrick Industries Inc.
Bid:
Ask:
Aktienkurse zur Patrick Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 86,29 | 86,29 | 83,36 | 83,41 | -2,52% | 525.894,00 |
| 20.08.2026 | 85,61 | 85,82 | 83,97 | 85,57 | -2,21% | 368.958,00 |
| 19.08.2026 | 85,10 | 87,57 | 85,04 | 87,50 | 4,50% | 583.494,00 |
| 18.08.2026 | 85,40 | 86,04 | 83,64 | 83,73 | -1,20% | 385.123,00 |
| 17.08.2026 | 86,03 | 87,39 | 84,67 | 84,75 | -1,52% | 531.978,00 |
| 14.08.2026 | 86,10 | 86,48 | 84,76 | 86,06 | -0,46% | 570.643,00 |
| 13.08.2026 | 87,45 | 88,07 | 86,34 | 86,46 | -0,44% | 264.075,00 |
| 12.08.2026 | 87,48 | 87,48 | 84,04 | 86,85 | -0,64% | 311.002,00 |
| 11.08.2026 | 86,55 | 88,57 | 85,38 | 87,40 | 2,29% | 332.004,00 |
| 10.08.2026 | 88,70 | 88,70 | 84,14 | 85,44 | -3,83% | 442.337,00 |
| 07.08.2026 | 86,61 | 89,12 | 86,20 | 88,84 | 2,69% | 478.256,00 |
| 06.08.2026 | 86,79 | 87,43 | 85,38 | 86,51 | -1,18% | 401.351,00 |
| 05.08.2026 | 86,34 | 88,95 | 85,60 | 87,54 | 0,62% | 485.484,00 |
| 04.08.2026 | 83,68 | 87,18 | 82,81 | 87,00 | 4,12% | 609.090,00 |
| 03.08.2026 | 83,79 | 86,10 | 82,89 | 83,56 | 1,22% | 557.857,00 |
| 31.07.2026 | 84,07 | 84,60 | 81,81 | 82,55 | -1,78% | 437.309,00 |
| 30.07.2026 | 89,65 | 89,65 | 81,82 | 84,05 | -2,82% | 970.004,00 |
| 29.07.2026 | 88,02 | 88,23 | 86,03 | 86,49 | -1,55% | 598.073,00 |
| 28.07.2026 | 86,45 | 88,72 | 86,45 | 87,85 | 3,76% | 502.032,00 |
| 27.07.2026 | 84,74 | 86,03 | 84,19 | 84,67 | 0,20% | 504.867,00 |
| 24.07.2026 | 85,43 | 86,89 | 84,36 | 84,50 | -1,13% | 660.115,00 |
| 23.07.2026 | 85,24 | 86,18 | 84,69 | 85,47 | -1,10% | 347.536,00 |
| 22.07.2026 | 85,33 | 87,05 | 84,87 | 86,42 | 1,22% | 430.832,00 |
| 21.07.2026 | 87,67 | 87,99 | 85,11 | 85,38 | -2,31% | 405.790,00 |
| 20.07.2026 | 88,10 | 88,10 | 85,43 | 87,40 | -0,78% | 724.683,00 |
| 17.07.2026 | 87,37 | 90,61 | 87,18 | 88,09 | -0,16% | 661.441,00 |
| 16.07.2026 | 85,18 | 89,03 | 85,18 | 88,23 | 4,29% | 1.025.169,00 |
| 15.07.2026 | 84,70 | 86,64 | 84,48 | 84,60 | 0,38% | 934.277,00 |
| 14.07.2026 | 83,43 | 84,44 | 81,29 | 84,28 | 1,02% | 342.246,00 |
| 13.07.2026 | 82,71 | 84,81 | 82,71 | 83,43 | 0,88% | 472.616,00 |
| 10.07.2026 | 84,20 | 85,00 | 82,47 | 82,70 | -1,17% | 735.312,00 |
| 09.07.2026 | 83,08 | 85,23 | 83,08 | 83,68 | 0,67% | 707.563,00 |
| 08.07.2026 | 86,50 | 87,61 | 82,48 | 83,13 | -5,31% | 827.381,00 |
| 07.07.2026 | 87,28 | 88,11 | 86,44 | 87,79 | 2,16% | 678.567,00 |
| 06.07.2026 | 85,27 | 86,03 | 84,00 | 85,93 | 1,06% | 845.484,00 |
| 02.07.2026 | 85,75 | 86,59 | 84,13 | 85,03 | -0,30% | 1.955.097,00 |
| 01.07.2026 | 88,26 | 88,88 | 84,38 | 85,29 | -4,99% | 1.475.610,00 |
| 30.06.2026 | 84,63 | 91,12 | 82,35 | 89,77 | -3,76% | 4.232.638,00 |
| 29.06.2026 | 94,36 | 95,01 | 91,25 | 93,28 | -2,15% | 579.845,00 |
| 26.06.2026 | 92,44 | 96,19 | 92,24 | 95,33 | 2,86% | 1.534.319,00 |
| 25.06.2026 | 91,63 | 94,73 | 90,55 | 92,68 | 2,66% | 524.117,00 |
| 24.06.2026 | 87,50 | 91,14 | 87,30 | 90,28 | 3,48% | 633.715,00 |
| 23.06.2026 | 85,73 | 87,52 | 85,59 | 87,25 | 0,92% | 519.574,00 |
| 22.06.2026 | 86,98 | 87,53 | 85,87 | 86,45 | -1,05% | 373.573,00 |
| 18.06.2026 | 86,22 | 88,83 | 85,78 | 87,37 | 1,89% | 602.335,00 |
| 17.06.2026 | 86,55 | 88,54 | 84,81 | 85,75 | -1,72% | 376.365,00 |
| 16.06.2026 | 86,69 | 87,45 | 85,30 | 87,25 | 1,22% | 259.513,00 |
| 15.06.2026 | 87,68 | 89,95 | 85,91 | 86,20 | -0,58% | 238.992,00 |
| 12.06.2026 | 86,63 | 88,28 | 86,53 | 86,70 | 1,16% | 254.740,00 |
| 11.06.2026 | 83,50 | 85,93 | 82,35 | 85,71 | 2,54% | 491.843,00 |
| 10.06.2026 | 87,84 | 89,59 | 83,48 | 83,59 | -4,88% | 351.969,00 |
| 09.06.2026 | 85,78 | 88,64 | 85,78 | 87,88 | 3,28% | 336.919,00 |
| 08.06.2026 | 85,42 | 87,62 | 84,88 | 85,09 | -0,04% | 385.839,00 |
| 05.06.2026 | 86,59 | 87,06 | 84,43 | 85,12 | -1,07% | 315.151,00 |
| 04.06.2026 | 91,37 | 91,71 | 85,53 | 86,04 | -5,09% | 541.259,00 |
| 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% | 354.332,00 |
| 26.05.2026 | 90,58 | 92,40 | 90,34 | 92,32 | 1,60% | 472.098,00 |
| 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% | 708.336,00 |
| 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% | 345.860,00 |
| 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% | 444.178,00 |
| 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% | 435.557,00 |
| 11.05.2026 | 96,16 | 97,49 | 93,52 | 95,10 | -0,08% | 583.039,00 |
| 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% | 890.544,00 |
| 05.05.2026 | 85,19 | 90,42 | 85,19 | 90,06 | 5,79% | 753.597,00 |
| 04.05.2026 | 87,68 | 89,39 | 83,96 | 85,13 | -4,28% | 756.832,00 |
| 01.05.2026 | 93,07 | 93,07 | 86,24 | 88,94 | -4,35% | 777.380,00 |
| 30.04.2026 | 94,71 | 96,15 | 90,00 | 92,98 | -0,34% | 1.052.551,00 |
| 29.04.2026 | 94,12 | 94,82 | 92,99 | 93,30 | -1,08% | 816.325,00 |
| 28.04.2026 | 98,67 | 98,67 | 93,50 | 94,32 | -2,08% | 650.515,00 |
| 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% | 421.759,00 |
| 22.04.2026 | 104,26 | 104,26 | 100,41 | 101,42 | -2,11% | 342.768,00 |
| 21.04.2026 | 103,73 | 106,01 | 101,83 | 103,61 | -0,09% | 322.126,00 |
| 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% | 651.547,00 |
| 15.04.2026 | 110,14 | 110,26 | 98,53 | 99,25 | -10,90% | 1.136.490,00 |
| 14.04.2026 | 112,81 | 113,97 | 109,24 | 111,39 | -0,55% | 587.408,00 |
| 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% | 407.315,00 |
| 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% | 209.667,00 |
| 06.04.2026 | 113,65 | 114,90 | 112,35 | 113,86 | -0,59% | 209.450,00 |
| 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% | 646.500,00 |