30,900$
0,19%
Echtzeit-Aktienkurs Patterson Companies Inc.
Bid:
Ask:
Aktienkurse zur Patterson Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 30,89 | 30,90 | 30,85 | 30,89 | 0,16% | 2.432.757,00 |
| 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 |
| 07.11.2024 | 21,94 | 21,94 | 21,04 | 21,35 | -2,87% | 854.903,00 |
| 06.11.2024 | 22,05 | 22,37 | 21,57 | 21,98 | 3,58% | 789.853,00 |
| 05.11.2024 | 20,94 | 21,23 | 20,16 | 21,22 | 0,86% | 802.814,00 |
| 04.11.2024 | 20,86 | 21,08 | 20,74 | 21,04 | 0,91% | 626.886,00 |
| 01.11.2024 | 21,15 | 21,43 | 20,75 | 20,85 | -0,81% | 659.970,00 |
| 31.10.2024 | 21,30 | 21,45 | 21,01 | 21,02 | -1,18% | 381.611,00 |
| 30.10.2024 | 21,07 | 21,43 | 21,01 | 21,27 | 0,76% | 320.847,00 |
| 29.10.2024 | 21,47 | 21,52 | 21,05 | 21,11 | -1,72% | 313.053,00 |
| 28.10.2024 | 21,10 | 21,52 | 21,00 | 21,48 | 2,48% | 703.351,00 |
| 25.10.2024 | 21,65 | 21,65 | 20,88 | 20,96 | -2,65% | 967.039,00 |
| 24.10.2024 | 21,36 | 21,58 | 21,24 | 21,53 | 1,51% | 760.529,00 |
| 23.10.2024 | 21,28 | 21,33 | 21,01 | 21,21 | -0,52% | 696.878,00 |
| 22.10.2024 | 21,40 | 21,40 | 20,97 | 21,32 | 0,14% | 1.031.697,00 |
| 21.10.2024 | 21,30 | 21,49 | 21,14 | 21,29 | -0,23% | 1.023.827,00 |
| 18.10.2024 | 20,72 | 21,35 | 20,60 | 21,34 | 1,14% | 933.080,00 |
| 17.10.2024 | 20,80 | 21,28 | 20,68 | 21,10 | 1,05% | 1.150.805,00 |
| 16.10.2024 | 20,96 | 21,22 | 20,86 | 20,88 | 0,58% | 833.879,00 |
| 15.10.2024 | 20,76 | 21,12 | 20,56 | 20,76 | -0,72% | 604.246,00 |
| 14.10.2024 | 20,69 | 21,12 | 20,57 | 20,91 | 1,31% | 658.566,00 |
| 11.10.2024 | 20,20 | 20,66 | 20,20 | 20,64 | 2,43% | 541.011,00 |
| 10.10.2024 | 20,03 | 20,23 | 19,89 | 20,15 | 0,05% | 686.807,00 |
| 09.10.2024 | 20,22 | 20,40 | 20,09 | 20,14 | -0,59% | 410.008,00 |
| 08.10.2024 | 20,25 | 20,35 | 19,95 | 20,26 | -0,10% | 577.190,00 |
| 07.10.2024 | 20,57 | 20,76 | 20,14 | 20,28 | -1,55% | 542.101,00 |
| 04.10.2024 | 20,51 | 20,77 | 20,35 | 20,60 | 1,83% | 632.777,00 |
| 03.10.2024 | 20,51 | 20,51 | 20,15 | 20,23 | -1,75% | 662.246,00 |
| 02.10.2024 | 21,00 | 21,02 | 20,27 | 20,59 | -2,32% | 970.340,00 |
| 01.10.2024 | 21,84 | 21,84 | 21,03 | 21,08 | -3,52% | 827.943,00 |
| 30.09.2024 | 22,10 | 22,18 | 21,62 | 21,85 | -1,40% | 893.080,00 |
| 27.09.2024 | 21,72 | 22,36 | 21,66 | 22,16 | 2,97% | 498.664,00 |
| 26.09.2024 | 21,32 | 21,57 | 21,16 | 21,52 | 1,75% | 419.011,00 |
| 25.09.2024 | 21,66 | 21,87 | 21,08 | 21,15 | -2,31% | 546.520,00 |
| 24.09.2024 | 21,64 | 21,90 | 21,59 | 21,65 | 0,23% | 348.171,00 |
| 23.09.2024 | 21,63 | 21,91 | 21,52 | 21,60 | 0,05% | 637.627,00 |
| 20.09.2024 | 22,15 | 22,17 | 21,40 | 21,59 | -3,01% | 3.208.890,00 |
| 19.09.2024 | 22,39 | 22,59 | 22,05 | 22,26 | 1,32% | 582.707,00 |
| 18.09.2024 | 21,76 | 22,32 | 21,74 | 21,97 | 1,06% | 384.538,00 |
| 17.09.2024 | 21,81 | 22,01 | 21,59 | 21,74 | 0,00% | 613.231,00 |
| 16.09.2024 | 21,99 | 22,13 | 21,29 | 21,74 | -0,59% | 820.470,00 |
| 13.09.2024 | 21,28 | 21,90 | 21,15 | 21,87 | 3,70% | 563.229,00 |
| 12.09.2024 | 20,78 | 21,17 | 20,50 | 21,09 | 1,64% | 596.366,00 |
| 11.09.2024 | 20,56 | 20,79 | 19,96 | 20,75 | 0,39% | 768.598,00 |
| 10.09.2024 | 20,48 | 20,89 | 20,20 | 20,67 | 0,98% | 672.323,00 |
| 09.09.2024 | 20,80 | 20,80 | 20,17 | 20,47 | -1,11% | 1.059.713,00 |
| 06.09.2024 | 21,09 | 21,36 | 20,69 | 20,70 | -1,90% | 875.796,00 |
| 05.09.2024 | 22,00 | 22,03 | 21,04 | 21,10 | -3,78% | 905.934,00 |
| 04.09.2024 | 22,24 | 22,44 | 21,85 | 21,93 | -1,77% | 922.629,00 |
| 03.09.2024 | 22,40 | 22,86 | 22,22 | 22,33 | -0,73% | 920.420,00 |
| 30.08.2024 | 22,61 | 22,71 | 22,21 | 22,49 | 0,11% | 1.467.664,00 |
| 29.08.2024 | 22,58 | 23,05 | 22,27 | 22,47 | -0,04% | 2.298.616,00 |
| 28.08.2024 | 22,98 | 23,50 | 21,56 | 22,48 | -12,51% | 4.129.526,00 |
| 27.08.2024 | 25,43 | 25,74 | 25,15 | 25,69 | 1,34% | 1.148.900,00 |
| 26.08.2024 | 24,88 | 25,48 | 24,81 | 25,35 | 1,48% | 933.511,00 |
| 23.08.2024 | 24,72 | 25,24 | 24,66 | 24,98 | 1,67% | 681.254,00 |
| 22.08.2024 | 24,96 | 25,09 | 24,54 | 24,57 | -1,01% | 473.163,00 |
| 21.08.2024 | 24,79 | 24,95 | 24,69 | 24,82 | 0,85% | 451.853,00 |