25,480$
-1,01%
Echtzeit-Aktienkurs Patterson Companies
Bid:
Ask:
Aktienkurse zur Patterson Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 25,54 | 25,73 | 25,25 | 25,47 | -1,05% | 634.519,00 |
| 17.04.2024 | 25,79 | 25,86 | 25,57 | 25,74 | 0,43% | 462.069,00 |
| 16.04.2024 | 25,45 | 25,69 | 25,18 | 25,63 | 1,10% | 448.689,00 |
| 15.04.2024 | 25,36 | 25,80 | 25,16 | 25,35 | -0,43% | 791.458,00 |
| 12.04.2024 | 25,70 | 25,75 | 25,45 | 25,46 | -1,05% | 856.773,00 |
| 11.04.2024 | 25,68 | 25,92 | 25,45 | 25,73 | 0,27% | 477.261,00 |
| 10.04.2024 | 26,15 | 26,15 | 25,56 | 25,66 | -3,32% | 432.454,00 |
| 09.04.2024 | 26,36 | 26,56 | 26,12 | 26,54 | 1,30% | 330.512,00 |
| 08.04.2024 | 26,23 | 26,67 | 26,00 | 26,20 | -0,19% | 658.363,00 |
| 05.04.2024 | 26,30 | 26,57 | 26,19 | 26,25 | -0,46% | 560.724,00 |
| 04.04.2024 | 26,62 | 26,74 | 26,30 | 26,37 | -0,60% | 465.257,00 |
| 03.04.2024 | 26,39 | 26,70 | 26,22 | 26,53 | 0,51% | 362.922,00 |
| 02.04.2024 | 26,83 | 26,99 | 26,29 | 26,40 | -2,39% | 867.466,00 |
| 01.04.2024 | 27,55 | 27,55 | 27,01 | 27,04 | -2,21% | 501.041,00 |
| 28.03.2024 | 27,78 | 28,09 | 27,62 | 27,65 | -0,47% | 695.272,00 |
| 27.03.2024 | 27,22 | 27,79 | 27,21 | 27,78 | 2,74% | 321.501,00 |
| 26.03.2024 | 27,18 | 27,22 | 27,00 | 27,04 | -0,37% | 498.225,00 |
| 25.03.2024 | 27,15 | 27,35 | 27,05 | 27,14 | -0,44% | 310.282,00 |
| 22.03.2024 | 27,13 | 27,36 | 27,00 | 27,26 | -0,33% | 491.583,00 |
| 21.03.2024 | 27,30 | 27,48 | 27,08 | 27,35 | 0,11% | 509.723,00 |
| 20.03.2024 | 26,82 | 27,39 | 26,62 | 27,32 | 1,67% | 421.113,00 |
| 19.03.2024 | 26,79 | 27,00 | 26,56 | 26,87 | 0,26% | 1.098.813,00 |
| 18.03.2024 | 27,21 | 27,21 | 26,74 | 26,80 | -1,54% | 592.124,00 |
| 15.03.2024 | 26,58 | 27,23 | 26,58 | 27,22 | 1,45% | 3.340.159,00 |
| 14.03.2024 | 27,09 | 27,12 | 26,64 | 26,83 | -0,92% | 714.691,00 |
| 13.03.2024 | 26,84 | 27,26 | 26,84 | 27,08 | 0,45% | 762.256,00 |
| 12.03.2024 | 27,92 | 27,92 | 26,93 | 26,96 | -0,77% | 940.860,00 |
| 11.03.2024 | 27,28 | 27,28 | 26,76 | 27,17 | 0,00% | 483.221,00 |
| 08.03.2024 | 27,17 | 27,36 | 26,99 | 27,17 | 0,56% | 610.160,00 |
| 07.03.2024 | 27,03 | 27,11 | 26,80 | 27,02 | 0,63% | 665.753,00 |
| 06.03.2024 | 26,81 | 27,02 | 26,50 | 26,85 | 0,34% | 606.757,00 |
| 05.03.2024 | 27,09 | 27,28 | 26,55 | 26,76 | -1,29% | 665.217,00 |
| 04.03.2024 | 27,22 | 27,52 | 26,75 | 27,11 | -0,88% | 637.635,00 |
| 01.03.2024 | 27,21 | 27,42 | 27,02 | 27,35 | 0,96% | 835.991,00 |
| 29.02.2024 | 26,32 | 27,47 | 26,30 | 27,09 | 1,31% | 1.156.475,00 |
| 28.02.2024 | 27,24 | 27,64 | 25,87 | 26,74 | -7,31% | 1.989.358,00 |
| 27.02.2024 | 29,01 | 29,16 | 28,42 | 28,85 | -0,38% | 1.133.353,00 |
| 26.02.2024 | 28,70 | 29,12 | 28,56 | 28,96 | 0,56% | 778.777,00 |
| 23.02.2024 | 28,35 | 29,17 | 28,27 | 28,80 | 1,73% | 942.835,00 |
| 22.02.2024 | 27,87 | 28,54 | 27,77 | 28,31 | 1,65% | 720.719,00 |
| 21.02.2024 | 28,15 | 28,33 | 27,82 | 27,85 | -1,94% | 870.393,00 |
| 20.02.2024 | 28,12 | 28,49 | 28,12 | 28,40 | 0,18% | 541.779,00 |
| 16.02.2024 | 28,88 | 28,90 | 28,33 | 28,35 | -2,04% | 586.675,00 |
| 15.02.2024 | 28,14 | 28,99 | 28,07 | 28,94 | 2,92% | 517.062,00 |
| 14.02.2024 | 28,08 | 28,18 | 27,75 | 28,12 | 0,86% | 574.162,00 |
| 13.02.2024 | 28,67 | 28,83 | 27,75 | 27,88 | -4,19% | 811.329,00 |
| 12.02.2024 | 28,68 | 29,17 | 28,53 | 29,10 | 1,46% | 1.322.435,00 |
| 09.02.2024 | 28,82 | 29,09 | 28,62 | 28,68 | -0,73% | 785.946,00 |
| 08.02.2024 | 28,38 | 28,95 | 28,22 | 28,89 | 1,19% | 590.514,00 |
| 07.02.2024 | 28,98 | 29,06 | 28,51 | 28,55 | -1,48% | 618.490,00 |
| 06.02.2024 | 29,11 | 29,41 | 28,89 | 28,98 | -0,48% | 564.752,00 |
| 05.02.2024 | 29,56 | 29,57 | 28,97 | 29,12 | -2,22% | 589.790,00 |
| 02.02.2024 | 30,03 | 30,09 | 29,69 | 29,78 | -1,00% | 683.883,00 |
| 01.02.2024 | 29,86 | 30,16 | 29,65 | 30,08 | 0,74% | 562.779,00 |
| 31.01.2024 | 30,19 | 30,28 | 29,74 | 29,86 | -0,83% | 612.874,00 |
| 30.01.2024 | 30,12 | 30,16 | 29,93 | 30,11 | 0,20% | 742.433,00 |
| 29.01.2024 | 29,98 | 30,15 | 29,79 | 30,05 | 0,07% | 751.356,00 |
| 26.01.2024 | 30,41 | 30,48 | 30,00 | 30,03 | -1,02% | 718.327,00 |
| 25.01.2024 | 29,90 | 30,35 | 29,87 | 30,34 | 1,69% | 511.878,00 |
| 24.01.2024 | 30,43 | 30,46 | 29,79 | 29,84 | -1,21% | 795.348,00 |
| 23.01.2024 | 30,48 | 30,68 | 29,91 | 30,20 | -0,53% | 697.720,00 |
| 22.01.2024 | 30,24 | 30,52 | 29,98 | 30,36 | 0,66% | 937.620,00 |
| 19.01.2024 | 30,55 | 30,55 | 29,97 | 30,16 | -0,56% | 854.330,00 |
| 18.01.2024 | 29,54 | 30,38 | 29,35 | 30,33 | 2,05% | 1.177.548,00 |
| 17.01.2024 | 29,60 | 29,96 | 29,51 | 29,72 | 0,30% | 859.204,00 |
| 16.01.2024 | 29,50 | 29,81 | 29,35 | 29,63 | 0,00% | 894.004,00 |
| 12.01.2024 | 29,53 | 29,65 | 29,28 | 29,63 | 0,73% | 916.708,00 |
| 11.01.2024 | 29,57 | 29,60 | 29,21 | 29,42 | -0,33% | 961.014,00 |
| 10.01.2024 | 29,58 | 29,98 | 29,37 | 29,51 | -0,37% | 928.295,00 |
| 09.01.2024 | 29,33 | 30,07 | 29,29 | 29,62 | 0,10% | 1.169.846,00 |
| 08.01.2024 | 28,66 | 29,60 | 28,62 | 29,59 | 3,46% | 1.293.707,00 |
| 05.01.2024 | 28,60 | 28,91 | 28,34 | 28,60 | -0,59% | 1.315.129,00 |
| 04.01.2024 | 29,02 | 29,28 | 28,77 | 28,77 | -0,66% | 10.818.537,00 |
| 03.01.2024 | 29,62 | 29,69 | 28,62 | 28,96 | 1,01% | 1.740.257,00 |
| 02.01.2024 | 28,35 | 28,88 | 28,22 | 28,67 | 0,77% | 521.518,00 |
| 29.12.2023 | 28,46 | 28,59 | 28,05 | 28,45 | -0,14% | 588.619,00 |
| 28.12.2023 | 28,49 | 28,69 | 28,40 | 28,49 | -0,14% | 594.694,00 |
| 27.12.2023 | 28,49 | 28,69 | 28,30 | 28,53 | 0,32% | 511.434,00 |
| 26.12.2023 | 28,33 | 28,66 | 28,10 | 28,44 | 0,60% | 667.605,00 |
| 22.12.2023 | 28,53 | 28,62 | 28,17 | 28,27 | -0,46% | 706.300,00 |
| 21.12.2023 | 28,02 | 28,56 | 27,89 | 28,40 | 2,16% | 728.691,00 |
| 20.12.2023 | 27,90 | 28,03 | 27,67 | 27,80 | 0,07% | 805.940,00 |
| 19.12.2023 | 27,18 | 27,84 | 27,18 | 27,78 | 2,85% | 824.234,00 |
| 18.12.2023 | 27,28 | 27,28 | 26,67 | 27,01 | 0,04% | 744.127,00 |
| 15.12.2023 | 27,28 | 27,37 | 26,91 | 27,00 | -1,17% | 1.646.922,00 |
| 14.12.2023 | 26,94 | 27,49 | 26,61 | 27,32 | 2,02% | 994.866,00 |
| 13.12.2023 | 26,47 | 26,81 | 26,25 | 26,78 | 1,02% | 805.424,00 |
| 12.12.2023 | 26,59 | 26,69 | 26,16 | 26,51 | -0,15% | 850.370,00 |
| 11.12.2023 | 26,51 | 26,74 | 26,11 | 26,55 | -0,11% | 737.571,00 |
| 08.12.2023 | 26,32 | 26,63 | 26,06 | 26,58 | 0,80% | 874.364,00 |
| 07.12.2023 | 26,45 | 26,88 | 26,29 | 26,37 | -0,08% | 842.665,00 |
| 06.12.2023 | 26,58 | 26,73 | 26,16 | 26,39 | -0,75% | 986.569,00 |
| 05.12.2023 | 26,07 | 26,77 | 25,79 | 26,59 | 1,99% | 1.463.769,00 |
| 04.12.2023 | 26,67 | 26,70 | 25,83 | 26,07 | -2,25% | 1.404.032,00 |
| 01.12.2023 | 25,36 | 26,75 | 25,29 | 26,67 | 4,96% | 1.945.448,00 |
| 30.11.2023 | 25,93 | 26,11 | 25,00 | 25,41 | -2,31% | 1.872.773,00 |
| 29.11.2023 | 28,00 | 28,00 | 25,89 | 26,01 | -17,24% | 4.524.721,00 |
| 28.11.2023 | 31,25 | 31,76 | 31,04 | 31,43 | -1,44% | 1.189.244,00 |
| 27.11.2023 | 32,46 | 32,56 | 31,45 | 31,89 | -2,03% | 1.122.505,00 |
| 24.11.2023 | 32,48 | 32,58 | 32,32 | 32,55 | 0,74% | 210.542,00 |