19,200€
4,92%
Echtzeit-Aktienkurs Patterson Companies
Bid:
Ask:
Aktienkurse zur Patterson Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 18,50 | 18,50 | 18,30 | 18,30 | -1,08% | 180,00 |
| 10.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 50,00 |
| 09.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 30,00 |
| 07.10.2024 | 18,70 | 18,70 | 18,50 | 18,50 | -2,63% | 352,00 |
| 04.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | 106,00 |
| 03.10.2024 | 18,40 | 18,50 | 18,40 | 18,40 | -1,08% | 281,00 |
| 02.10.2024 | 19,20 | 19,20 | 18,60 | 18,60 | -4,12% | 510,00 |
| 01.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | 100,00 |
| 27.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 43,00 |
| 19.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | 120,00 |
| 18.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | 210,00 |
| 16.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 4,32% | 62,00 |
| 11.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | 26,00 |
| 06.09.2024 | 19,00 | 19,00 | 18,80 | 18,80 | -5,53% | 108,00 |
| 04.09.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -4,33% | 350,00 |
| 03.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 37,00 |
| 29.08.2024 | 20,40 | 20,40 | 20,20 | 20,40 | 2,00% | 266,00 |
| 28.08.2024 | 19,70 | 20,20 | 19,30 | 20,00 | -10,71% | 7.613,00 |
| 15.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 500,00 |
| 14.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -5,98% | 85,00 |
| 01.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 100,00 |
| 31.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | 200,00 |
| 29.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 25,00 |
| 26.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 20,00 |
| 25.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 94,00 |
| 19.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 114,00 |
| 17.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | 20,00 |
| 12.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 227,00 |
| 09.07.2024 | 22,00 | 22,00 | 21,20 | 21,60 | -0,92% | 2.253,00 |
| 08.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 25,00 |
| 03.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 6,00 |
| 02.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 1,00 |
| 01.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 1,00 |
| 28.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 10,00 |
| 26.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 30,00 |
| 24.06.2024 | 22,40 | 22,80 | 22,40 | 22,80 | 0,88% | 2.680,00 |
| 20.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | 84,00 |
| 19.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 3,00 |
| 18.06.2024 | 21,60 | 23,80 | 21,60 | 23,20 | 8,41% | 644,00 |
| 17.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 50,00 |
| 14.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 71,00 |
| 11.06.2024 | 21,60 | 21,60 | 21,20 | 21,20 | -2,75% | 292,00 |
| 10.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 328,00 |
| 06.06.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -2,68% | 100,00 |
| 05.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 30,00 |
| 28.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 2,00 |
| 24.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -9,17% | 500,00 |
| 16.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 59,00 |
| 15.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | 100,00 |
| 14.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 20,00 |
| 10.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 220,00 |
| 02.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 500,00 |
| 30.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 165,00 |
| 25.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | 134,00 |
| 24.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 216,00 |
| 17.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 100,00 |
| 16.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 51,00 |
| 15.04.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | 4,00 |
| 11.04.2024 | 23,60 | 24,00 | 23,40 | 24,00 | -0,83% | 895,00 |
| 09.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 124,00 |
| 05.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -5,47% | 50,00 |
| 27.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | 159,00 |
| 18.03.2024 | 25,20 | 25,40 | 24,60 | 24,60 | -0,81% | 508,00 |
| 14.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 20,00 |
| 13.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | 300,00 |
| 12.03.2024 | 25,20 | 25,60 | 25,20 | 25,40 | 4,96% | 201,00 |
| 07.03.2024 | 24,40 | 24,40 | 24,20 | 24,20 | -1,63% | 207,00 |
| 05.03.2024 | 24,80 | 24,80 | 24,60 | 24,60 | -1,60% | 328,00 |
| 04.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 76,00 |
| 01.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 134,00 |
| 29.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | 40,00 |
| 28.02.2024 | 24,20 | 24,40 | 24,20 | 24,40 | -6,87% | 93,00 |
| 14.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 2,00 |
| 13.02.2024 | 26,80 | 26,80 | 26,20 | 26,20 | -1,50% | 484,00 |
| 08.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -5,00% | 100,00 |
| 02.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 71,00 |
| 01.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | 1,00 |
| 25.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 1,00 |
| 23.01.2024 | 27,80 | 27,80 | 27,60 | 27,80 | 0,00% | 485,00 |
| 22.01.2024 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | 23,00 |
| 19.01.2024 | 28,00 | 28,00 | 27,80 | 27,80 | 0,72% | 105,00 |
| 18.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 60,00 |
| 17.01.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 2,22% | 120,00 |
| 08.01.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 1,50% | 218,00 |
| 04.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 50,00 |
| 03.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | 24,00 |
| 02.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 2,00 |
| 28.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 184,00 |
| 21.12.2023 | 25,80 | 25,80 | 25,60 | 25,60 | 4,07% | 297,00 |
| 15.12.2023 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | 212,00 |
| 14.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 262,00 |
| 12.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 200,00 |
| 06.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 392,00 |
| 05.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 50,00 |
| 04.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 821,00 |
| 01.12.2023 | 22,80 | 24,00 | 22,60 | 23,80 | 2,59% | 1.476,00 |
| 30.11.2023 | 23,60 | 23,60 | 23,20 | 23,20 | -2,52% | 1.456,00 |
| 29.11.2023 | 25,00 | 25,00 | 23,80 | 23,80 | -19,59% | 420,00 |
| 27.11.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | 150,00 |
| 23.11.2023 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | 56,00 |