78,580$
-1,12%
Echtzeit-Aktienkurs Patrick Industries Inc
Bid:
Ask:
Aktienkurse zur Patrick Industries Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 79,84 | 80,40 | 78,05 | 78,59 | -1,11% | 295.566,00 |
| 11.11.2026 | 79,02 | 79,49 | 77,75 | 79,47 | -0,26% | 567.219,00 |
| 10.11.2026 | 81,84 | 82,10 | 79,53 | 79,68 | -3,00% | 441.167,00 |
| 09.11.2026 | 80,92 | 82,35 | 79,29 | 82,14 | 4,25% | 521.668,00 |
| 06.11.2026 | 81,23 | 81,39 | 78,65 | 78,79 | -5,15% | 492.878,00 |
| 05.11.2026 | 84,68 | 86,48 | 82,30 | 83,07 | -1,90% | 800.940,00 |
| 04.11.2026 | 83,00 | 85,15 | 81,94 | 84,68 | 4,08% | 853.521,00 |
| 03.11.2026 | 82,31 | 83,54 | 80,89 | 81,36 | -0,46% | 841.723,00 |
| 02.11.2026 | 78,00 | 82,24 | 77,21 | 81,74 | 5,22% | 1.171.360,00 |
| 30.10.2026 | 74,64 | 77,91 | 74,24 | 77,68 | 3,33% | 1.086.148,00 |
| 29.10.2026 | 73,72 | 76,49 | 71,25 | 75,18 | 7,51% | 1.631.704,00 |
| 28.10.2026 | 71,94 | 72,05 | 68,63 | 69,93 | -2,77% | 2.022.576,00 |
| 27.10.2026 | 70,55 | 72,34 | 68,74 | 71,93 | 2,08% | 879.157,00 |
| 26.10.2026 | 68,86 | 71,25 | 68,32 | 70,46 | 2,32% | 978.858,00 |
| 23.10.2026 | 69,96 | 69,96 | 66,57 | 68,86 | -2,02% | 562.156,00 |
| 22.10.2026 | 68,03 | 71,22 | 67,91 | 70,28 | 4,38% | 660.544,00 |
| 21.10.2026 | 67,15 | 67,70 | 66,51 | 67,33 | 0,65% | 915.134,00 |
| 20.10.2026 | 66,49 | 67,76 | 65,45 | 66,90 | 0,75% | 506.144,00 |
| 19.10.2026 | 67,41 | 68,06 | 65,42 | 66,40 | -2,42% | 535.161,00 |
| 16.10.2026 | 68,95 | 69,77 | 67,83 | 68,04 | -0,15% | 724.338,00 |
| 15.10.2026 | 64,28 | 68,33 | 63,90 | 68,14 | 7,61% | 1.101.143,00 |
| 14.10.2026 | 63,10 | 63,84 | 63,08 | 63,32 | -1,52% | 1.209.811,00 |
| 13.10.2026 | 64,37 | 64,62 | 63,77 | 64,30 | 0,16% | 764.417,00 |
| 12.10.2026 | 63,21 | 64,59 | 63,00 | 64,20 | 1,17% | 372.631,00 |
| 09.10.2026 | 64,65 | 65,02 | 63,32 | 63,46 | -2,44% | 388.384,00 |
| 08.10.2026 | 64,98 | 65,35 | 63,90 | 65,05 | 0,15% | 540.304,00 |
| 07.10.2026 | 66,19 | 66,56 | 64,30 | 64,95 | -2,55% | 702.919,00 |
| 06.10.2026 | 66,98 | 67,19 | 65,73 | 66,65 | 0,09% | 802.229,00 |
| 05.10.2026 | 67,05 | 67,19 | 65,67 | 66,59 | -0,85% | 566.636,00 |
| 02.10.2026 | 67,80 | 68,08 | 66,87 | 67,16 | 0,96% | 493.137,00 |
| 01.10.2026 | 67,75 | 68,17 | 66,24 | 66,52 | -1,83% | 559.802,00 |
| 30.09.2026 | 69,89 | 70,00 | 67,08 | 67,76 | -2,10% | 430.081,00 |
| 29.09.2026 | 69,00 | 69,38 | 67,64 | 69,21 | 0,28% | 453.661,00 |
| 28.09.2026 | 67,96 | 69,58 | 67,11 | 69,02 | 0,77% | 542.591,00 |
| 25.09.2026 | 67,56 | 69,18 | 67,00 | 68,49 | 1,08% | 633.292,00 |
| 24.09.2026 | 69,29 | 69,97 | 67,48 | 67,76 | -2,05% | 627.090,00 |
| 23.09.2026 | 70,68 | 70,72 | 68,54 | 69,18 | -2,65% | 447.870,00 |
| 22.09.2026 | 70,64 | 71,79 | 69,40 | 71,06 | 2,87% | 576.995,00 |
| 21.09.2026 | 69,01 | 70,00 | 68,44 | 69,08 | 0,54% | 684.573,00 |
| 18.09.2026 | 69,58 | 69,80 | 68,50 | 68,71 | -1,73% | 1.486.507,00 |
| 17.09.2026 | 72,52 | 72,52 | 69,65 | 69,92 | -0,81% | 392.741,00 |
| 16.09.2026 | 71,00 | 72,38 | 69,91 | 70,49 | -0,44% | 469.931,00 |
| 15.09.2026 | 72,89 | 72,93 | 70,21 | 70,80 | -2,99% | 843.016,00 |
| 14.09.2026 | 73,23 | 74,77 | 72,95 | 72,98 | -0,57% | 623.667,00 |
| 11.09.2026 | 75,73 | 76,10 | 73,06 | 73,40 | -1,95% | 688.444,00 |
| 10.09.2026 | 76,27 | 77,38 | 73,76 | 74,86 | -2,77% | 851.250,00 |
| 09.09.2026 | 80,00 | 80,54 | 76,80 | 76,99 | -4,25% | 746.336,00 |
| 08.09.2026 | 82,38 | 82,80 | 80,31 | 80,41 | -2,93% | 372.067,00 |
| 04.09.2026 | 81,06 | 83,50 | 80,79 | 82,84 | 1,53% | 338.306,00 |
| 03.09.2026 | 83,92 | 83,92 | 80,62 | 81,59 | -1,40% | 390.238,00 |
| 02.09.2026 | 81,73 | 83,50 | 81,61 | 82,75 | 1,79% | 381.816,00 |
| 01.09.2026 | 81,83 | 83,34 | 80,76 | 81,30 | -0,52% | 416.874,00 |
| 31.08.2026 | 82,51 | 83,25 | 81,29 | 81,72 | -2,10% | 415.712,00 |
| 28.08.2026 | 83,52 | 84,03 | 82,38 | 83,47 | 0,46% | 282.736,00 |
| 27.08.2026 | 82,66 | 84,08 | 82,51 | 83,09 | -0,68% | 432.905,00 |
| 26.08.2026 | 85,19 | 85,40 | 82,35 | 83,66 | -2,00% | 296.984,00 |
| 25.08.2026 | 85,80 | 86,00 | 83,17 | 85,37 | 0,26% | 340.911,00 |
| 24.08.2026 | 83,18 | 85,32 | 83,16 | 85,15 | 2,09% | 416.464,00 |
| 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 |