30,910$
-0,96%
Echtzeit-Aktienkurs Patterson Companies Inc.
Bid:
Ask:
Aktienkurse zur Patterson Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,21 | 31,21 | 30,91 | 30,91 | -0,93% | 169.298,00 |
| 03.04.2025 | 31,26 | 31,28 | 31,18 | 31,20 | -0,26% | 2.048.956,00 |
| 02.04.2025 | 31,27 | 31,28 | 31,27 | 31,28 | 0,06% | 713.731,00 |
| 01.04.2025 | 31,24 | 31,27 | 31,24 | 31,26 | 0,06% | 693.880,00 |
| 31.03.2025 | 31,22 | 31,28 | 31,22 | 31,24 | 0,10% | 1.191.865,00 |
| 28.03.2025 | 31,27 | 31,29 | 31,20 | 31,21 | -0,13% | 837.579,00 |
| 27.03.2025 | 31,26 | 31,26 | 31,24 | 31,25 | 0,03% | 845.852,00 |
| 26.03.2025 | 31,24 | 31,26 | 31,23 | 31,24 | 0,00% | 537.208,00 |
| 25.03.2025 | 31,20 | 31,24 | 31,19 | 31,24 | 0,13% | 662.520,00 |
| 24.03.2025 | 31,18 | 31,20 | 31,18 | 31,20 | 0,13% | 706.465,00 |
| 21.03.2025 | 31,18 | 31,21 | 31,16 | 31,16 | -0,10% | 2.160.892,00 |
| 20.03.2025 | 31,19 | 31,22 | 31,18 | 31,19 | -0,03% | 727.248,00 |
| 19.03.2025 | 31,19 | 31,22 | 31,18 | 31,20 | 0,06% | 840.209,00 |
| 18.03.2025 | 31,16 | 31,19 | 31,16 | 31,18 | 0,00% | 566.017,00 |
| 17.03.2025 | 31,14 | 31,19 | 31,14 | 31,18 | 0,13% | 511.626,00 |
| 14.03.2025 | 31,14 | 31,15 | 31,14 | 31,14 | 0,00% | 1.777.882,00 |
| 13.03.2025 | 31,14 | 31,16 | 31,13 | 31,14 | 0,00% | 948.351,00 |
| 12.03.2025 | 31,17 | 31,17 | 31,14 | 31,14 | -0,06% | 2.821.543,00 |
| 11.03.2025 | 31,12 | 31,18 | 31,12 | 31,16 | 0,13% | 1.055.814,00 |
| 10.03.2025 | 31,13 | 31,15 | 31,12 | 31,12 | -0,03% | 1.113.190,00 |
| 07.03.2025 | 31,11 | 31,14 | 31,11 | 31,13 | 0,03% | 1.054.356,00 |
| 06.03.2025 | 31,14 | 31,17 | 31,11 | 31,12 | -0,06% | 2.116.442,00 |
| 05.03.2025 | 31,13 | 31,16 | 31,13 | 31,14 | 0,00% | 602.698,00 |
| 04.03.2025 | 31,14 | 31,16 | 31,13 | 31,14 | 0,00% | 1.135.177,00 |
| 03.03.2025 | 31,15 | 31,20 | 31,14 | 31,14 | 0,00% | 870.753,00 |
| 28.02.2025 | 31,14 | 31,17 | 31,12 | 31,14 | -0,03% | 931.068,00 |
| 27.02.2025 | 31,11 | 31,16 | 31,10 | 31,15 | 0,26% | 6.193.956,00 |
| 26.02.2025 | 31,08 | 31,10 | 31,07 | 31,07 | -0,03% | 1.021.173,00 |
| 25.02.2025 | 31,08 | 31,13 | 31,06 | 31,08 | 0,00% | 681.644,00 |
| 24.02.2025 | 31,06 | 31,09 | 31,06 | 31,08 | 0,03% | 576.778,00 |
| 21.02.2025 | 31,07 | 31,08 | 31,06 | 31,07 | 0,03% | 707.171,00 |
| 20.02.2025 | 31,05 | 31,10 | 31,04 | 31,06 | 0,06% | 688.150,00 |
| 19.02.2025 | 31,06 | 31,06 | 31,04 | 31,04 | -0,03% | 759.133,00 |
| 18.02.2025 | 31,03 | 31,06 | 31,01 | 31,05 | 0,06% | 657.165,00 |
| 14.02.2025 | 31,05 | 31,06 | 31,03 | 31,03 | -0,03% | 748.496,00 |
| 13.02.2025 | 31,05 | 31,06 | 31,03 | 31,04 | 0,00% | 634.100,00 |
| 12.02.2025 | 31,03 | 31,05 | 31,02 | 31,04 | 0,03% | 633.599,00 |
| 11.02.2025 | 31,02 | 31,03 | 31,00 | 31,03 | 0,06% | 523.072,00 |
| 10.02.2025 | 31,01 | 31,02 | 30,99 | 31,01 | 0,03% | 525.278,00 |
| 07.02.2025 | 31,01 | 31,04 | 30,99 | 31,00 | -0,10% | 1.349.925,00 |
| 06.02.2025 | 31,01 | 31,03 | 31,00 | 31,03 | 0,06% | 838.452,00 |
| 05.02.2025 | 30,99 | 31,04 | 30,99 | 31,01 | 0,03% | 497.520,00 |
| 04.02.2025 | 30,99 | 31,02 | 30,97 | 31,00 | 0,06% | 1.196.913,00 |
| 03.02.2025 | 30,90 | 31,00 | 30,86 | 30,98 | 0,10% | 1.054.911,00 |
| 31.01.2025 | 31,00 | 31,01 | 30,95 | 30,95 | -0,13% | 1.288.683,00 |
| 30.01.2025 | 30,97 | 31,02 | 30,96 | 30,99 | 0,13% | 607.867,00 |
| 29.01.2025 | 30,96 | 31,03 | 30,95 | 30,95 | -0,10% | 758.073,00 |
| 28.01.2025 | 30,94 | 31,00 | 30,94 | 30,98 | 0,13% | 652.580,00 |
| 27.01.2025 | 30,95 | 30,98 | 30,90 | 30,94 | 0,03% | 1.314.473,00 |
| 24.01.2025 | 30,90 | 30,98 | 30,90 | 30,93 | 0,10% | 1.104.619,00 |
| 23.01.2025 | 30,92 | 30,93 | 30,89 | 30,90 | -0,06% | 2.064.107,00 |
| 22.01.2025 | 30,90 | 30,95 | 30,89 | 30,92 | -0,10% | 3.818.362,00 |
| 21.01.2025 | 30,93 | 30,97 | 30,91 | 30,95 | 0,16% | 925.971,00 |
| 17.01.2025 | 30,90 | 30,92 | 30,88 | 30,90 | 0,06% | 730.689,00 |
| 16.01.2025 | 30,87 | 30,99 | 30,87 | 30,88 | -0,03% | 1.975.467,00 |
| 15.01.2025 | 30,90 | 30,92 | 30,86 | 30,89 | 0,00% | 1.583.705,00 |
| 14.01.2025 | 30,89 | 30,90 | 30,85 | 30,89 | 0,16% | 1.648.656,00 |
| 13.01.2025 | 30,78 | 30,88 | 30,77 | 30,84 | 0,10% | 1.662.948,00 |
| 10.01.2025 | 30,85 | 30,88 | 30,80 | 30,81 | -0,13% | 1.963.713,00 |
| 08.01.2025 | 30,86 | 30,92 | 30,83 | 30,85 | -0,10% | 1.382.235,00 |
| 07.01.2025 | 30,98 | 30,98 | 30,84 | 30,88 | -0,06% | 1.096.795,00 |
| 06.01.2025 | 30,84 | 30,93 | 30,78 | 30,90 | 0,26% | 2.032.843,00 |
| 03.01.2025 | 30,81 | 30,87 | 30,72 | 30,82 | 0,06% | 1.233.553,00 |
| 02.01.2025 | 30,87 | 30,93 | 30,80 | 30,80 | -0,19% | 2.309.560,00 |
| 31.12.2024 | 30,89 | 30,90 | 30,85 | 30,86 | 0,03% | 1.736.127,00 |
| 30.12.2024 | 30,85 | 30,90 | 30,83 | 30,85 | 0,00% | 1.809.847,00 |
| 27.12.2024 | 30,88 | 30,90 | 30,85 | 30,85 | -0,13% | 1.206.171,00 |
| 26.12.2024 | 30,88 | 30,94 | 30,87 | 30,89 | -0,03% | 673.884,00 |
| 24.12.2024 | 30,87 | 30,92 | 30,86 | 30,90 | 0,13% | 598.269,00 |
| 23.12.2024 | 30,90 | 30,92 | 30,85 | 30,86 | 0,00% | 1.556.207,00 |
| 20.12.2024 | 30,90 | 30,97 | 30,86 | 30,86 | -0,16% | 3.046.804,00 |
| 19.12.2024 | 30,88 | 31,07 | 30,87 | 30,91 | 0,10% | 1.312.940,00 |
| 18.12.2024 | 30,95 | 30,96 | 30,85 | 30,88 | -0,06% | 1.479.367,00 |
| 17.12.2024 | 31,01 | 31,04 | 30,90 | 30,90 | -0,39% | 1.314.503,00 |
| 16.12.2024 | 31,02 | 31,09 | 31,00 | 31,02 | -0,19% | 1.156.248,00 |
| 13.12.2024 | 30,98 | 31,13 | 30,85 | 31,08 | 0,32% | 1.576.383,00 |
| 12.12.2024 | 31,50 | 31,79 | 30,95 | 30,98 | -1,34% | 3.748.836,00 |
| 11.12.2024 | 31,02 | 31,43 | 30,95 | 31,40 | 35,87% | 9.650.311,00 |
| 10.12.2024 | 23,00 | 23,21 | 22,79 | 23,11 | 0,48% | 1.203.809,00 |
| 09.12.2024 | 23,07 | 23,40 | 22,76 | 23,00 | 0,35% | 940.881,00 |
| 06.12.2024 | 22,81 | 23,18 | 22,57 | 22,92 | 0,39% | 1.170.812,00 |
| 05.12.2024 | 23,25 | 23,95 | 22,76 | 22,83 | 4,34% | 2.258.740,00 |
| 04.12.2024 | 21,43 | 21,89 | 21,26 | 21,88 | 1,25% | 1.159.743,00 |
| 03.12.2024 | 21,82 | 21,89 | 21,41 | 21,61 | -1,28% | 1.065.715,00 |
| 02.12.2024 | 21,35 | 22,05 | 21,14 | 21,89 | 1,86% | 1.273.708,00 |
| 29.11.2024 | 21,48 | 21,65 | 21,32 | 21,49 | 0,14% | 482.737,00 |
| 27.11.2024 | 21,48 | 22,02 | 21,39 | 21,46 | -0,14% | 1.086.061,00 |
| 26.11.2024 | 21,54 | 21,65 | 20,87 | 21,49 | -0,60% | 868.374,00 |
| 25.11.2024 | 20,83 | 21,95 | 20,80 | 21,62 | 5,67% | 1.391.590,00 |
| 22.11.2024 | 20,29 | 20,58 | 20,13 | 20,46 | 0,89% | 1.189.009,00 |
| 21.11.2024 | 20,09 | 20,46 | 19,85 | 20,28 | 1,10% | 111.788,00 |
| 20.11.2024 | 20,44 | 20,55 | 19,84 | 20,06 | -1,71% | 658.444,00 |
| 19.11.2024 | 20,89 | 21,30 | 20,33 | 20,41 | -2,34% | 944.981,00 |
| 18.11.2024 | 19,80 | 20,97 | 19,80 | 20,90 | 5,82% | 1.143.631,00 |
| 15.11.2024 | 19,71 | 19,83 | 19,45 | 19,75 | 0,92% | 769.318,00 |
| 14.11.2024 | 20,02 | 20,11 | 19,52 | 19,57 | -2,10% | 891.724,00 |
| 13.11.2024 | 20,65 | 20,67 | 19,97 | 19,99 | -3,71% | 926.863,00 |
| 12.11.2024 | 20,90 | 21,26 | 20,75 | 20,76 | -1,38% | 1.166.756,00 |
| 11.11.2024 | 20,96 | 21,11 | 20,78 | 21,05 | 1,20% | 955.156,00 |
| 08.11.2024 | 21,34 | 21,34 | 20,62 | 20,80 | -2,58% | 1.103.834,00 |