29,700€
1,02%
Echtzeit-Aktienkurs Patterson Companies Inc.
Bid:
Ask:
Aktienkurse zur Patterson Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 20.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 19.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 18.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 17.02.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | - |
| 14.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 13.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 12.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 11.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 10.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 07.02.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 1,35% | - |
| 06.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 05.02.2025 | 29,40 | 29,80 | 29,40 | 29,80 | 0,00% | - |
| 04.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 03.02.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 0,67% | - |
| 31.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 30.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 29.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 37,00 |
| 28.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 27.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 24.01.2025 | 29,20 | 29,40 | 29,20 | 29,40 | -0,68% | - |
| 23.01.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | - |
| 22.01.2025 | 29,80 | 29,80 | 29,60 | 29,60 | 0,00% | - |
| 21.01.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | - |
| 20.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 17.01.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | - |
| 16.01.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -0,67% | - |
| 15.01.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | - |
| 14.01.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,97% | - |
| 13.01.2025 | 29,80 | 30,40 | 29,80 | 30,40 | 1,33% | 37,00 |
| 10.01.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 2,04% | - |
| 09.01.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -1,34% | - |
| 08.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 07.01.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | - |
| 06.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 03.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 02.01.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 2,04% | - |
| 30.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 27.12.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | - |
| 23.12.2024 | 29,80 | 29,80 | 29,60 | 29,60 | 0,68% | - |
| 20.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 19.12.2024 | 29,60 | 29,80 | 29,60 | 29,80 | 0,68% | - |
| 18.12.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 0,68% | - |
| 17.12.2024 | 29,40 | 29,60 | 29,40 | 29,40 | 0,00% | 50,00 |
| 16.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | - |
| 13.12.2024 | 29,20 | 29,70 | 28,80 | 29,50 | -0,67% | - |
| 12.12.2024 | 29,70 | 31,10 | 29,60 | 29,70 | 0,68% | - |
| 11.12.2024 | 22,10 | 29,80 | 22,10 | 29,50 | 34,70% | - |
| 10.12.2024 | 21,70 | 22,10 | 21,70 | 21,90 | 0,92% | - |
| 09.12.2024 | 21,70 | 22,10 | 21,30 | 21,70 | 1,40% | - |
| 06.12.2024 | 22,00 | 22,00 | 21,40 | 21,40 | -0,93% | 110,00 |
| 05.12.2024 | 21,80 | 23,00 | 21,60 | 21,60 | 5,37% | 638,00 |
| 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 |