20,700€
Echtzeit-Aktienkurs Patterson Companies
Bid:
Ask:
Aktienkurse zur Patterson Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 20,70 | 20,70 | 20,25 | 20,50 | -0,97% | - |
| 03.12.2024 | 20,90 | 20,90 | 20,30 | 20,70 | -1,43% | - |
| 02.12.2024 | 20,20 | 21,00 | 20,20 | 21,00 | 3,45% | 345,00 |
| 29.11.2024 | 20,50 | 20,60 | 20,30 | 20,30 | -0,73% | - |
| 28.11.2024 | 20,50 | 20,50 | 20,30 | 20,45 | -1,68% | - |
| 27.11.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | 453,00 |
| 26.11.2024 | 20,20 | 20,40 | 20,20 | 20,40 | -1,45% | 102,00 |
| 25.11.2024 | 19,70 | 20,70 | 19,60 | 20,70 | 6,15% | - |
| 22.11.2024 | 19,30 | 19,75 | 19,30 | 19,50 | 1,56% | - |
| 21.11.2024 | 19,00 | 19,25 | 18,80 | 19,20 | -0,52% | - |
| 20.11.2024 | 19,30 | 19,55 | 19,10 | 19,30 | -3,02% | - |
| 19.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 5,85% | 25,00 |
| 18.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | 110,00 |
| 14.11.2024 | 19,10 | 19,10 | 18,70 | 18,70 | -3,11% | 94,00 |
| 08.11.2024 | 19,70 | 19,70 | 19,30 | 19,30 | -4,46% | 470,00 |
| 07.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 30,00 |
| 06.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 5,10% | 303,00 |
| 01.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 1,00 |
| 30.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | 100,00 |
| 29.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | 902,00 |
| 25.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | 40,00 |
| 18.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | 308,00 |
| 17.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | 10,00 |
| 16.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | 248,00 |
| 15.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 5,46% | 32,00 |
| 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 |