24,500€
5,60%
Echtzeit-Aktienkurs Patterson Companies
Bid:
Ask:
Aktienkurse zur Patterson Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 23,20 | 23,20 | 21,80 | 22,80 | -1,72% | 1.100,00 |
| 30.11.2023 | 23,80 | 23,80 | 23,20 | 23,20 | -18,88% | - |
| 29.11.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 28.11.2023 | 29,00 | 29,00 | 28,60 | 28,60 | -3,38% | - |
| 27.11.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 24.11.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 23.11.2023 | 29,60 | 29,60 | 28,60 | 28,60 | -3,38% | - |
| 22.11.2023 | 29,40 | 29,60 | 29,40 | 29,60 | 0,68% | - |
| 21.11.2023 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | - |
| 20.11.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 17.11.2023 | 29,60 | 29,60 | 29,20 | 29,20 | 0,00% | 20,00 |
| 16.11.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 15.11.2023 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | - |
| 14.11.2023 | 28,80 | 29,40 | 28,80 | 29,40 | 2,08% | - |
| 13.11.2023 | 28,40 | 28,80 | 28,40 | 28,80 | 2,86% | - |
| 10.11.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 09.11.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 5,00 |
| 08.11.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 07.11.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 06.11.2023 | 29,00 | 29,00 | 28,60 | 28,60 | -0,69% | - |
| 03.11.2023 | 28,20 | 28,80 | 28,20 | 28,80 | -1,37% | - |
| 02.11.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 01.11.2023 | 28,80 | 29,00 | 28,80 | 29,00 | 1,40% | 3,00 |
| 31.10.2023 | 28,40 | 28,60 | 28,40 | 28,60 | 0,70% | - |
| 30.10.2023 | 28,80 | 28,80 | 28,40 | 28,40 | -0,70% | - |
| 27.10.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 26.10.2023 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 25.10.2023 | 28,60 | 29,20 | 28,60 | 29,20 | 1,39% | - |
| 24.10.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 23.10.2023 | 28,40 | 28,60 | 28,40 | 28,60 | 0,70% | - |
| 20.10.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 19.10.2023 | 29,00 | 29,00 | 28,60 | 28,60 | -2,05% | - |
| 18.10.2023 | 28,80 | 29,60 | 28,80 | 29,20 | 1,39% | 2.000,00 |
| 17.10.2023 | 29,20 | 29,20 | 28,80 | 28,80 | 3,60% | - |
| 16.10.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 13.10.2023 | 27,80 | 28,00 | 27,20 | 28,00 | 1,45% | 2.000,00 |
| 12.10.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 11.10.2023 | 27,80 | 27,80 | 27,60 | 27,60 | -0,72% | - |
| 10.10.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 09.10.2023 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | - |
| 06.10.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 05.10.2023 | 28,20 | 28,20 | 27,40 | 27,40 | -2,84% | - |
| 04.10.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 03.10.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 02.10.2023 | 28,20 | 28,40 | 28,20 | 28,40 | 1,43% | - |
| 29.09.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 28.09.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 27.09.2023 | 28,20 | 28,20 | 28,00 | 28,00 | 0,00% | - |
| 26.09.2023 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | - |
| 25.09.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 22.09.2023 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | - |
| 21.09.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 20.09.2023 | 27,00 | 27,40 | 27,00 | 27,40 | 3,79% | - |
| 19.09.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 18.09.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 15.09.2023 | 26,60 | 26,60 | 26,40 | 26,40 | -0,75% | - |
| 14.09.2023 | 26,20 | 26,60 | 26,20 | 26,60 | 2,31% | - |
| 13.09.2023 | 26,80 | 26,80 | 26,00 | 26,00 | -3,70% | - |
| 12.09.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 11.09.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 08.09.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 07.09.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 06.09.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 05.09.2023 | 27,80 | 27,80 | 27,60 | 27,60 | -1,43% | - |
| 04.09.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 01.09.2023 | 27,60 | 28,00 | 27,60 | 28,00 | 0,72% | - |
| 31.08.2023 | 28,00 | 28,00 | 27,80 | 27,80 | -1,42% | - |
| 30.08.2023 | 30,40 | 30,40 | 28,20 | 28,20 | -7,24% | - |
| 29.08.2023 | 31,40 | 31,40 | 30,40 | 30,40 | -2,56% | - |
| 28.08.2023 | 31,00 | 31,20 | 31,00 | 31,20 | 0,65% | - |
| 25.08.2023 | 31,20 | 31,20 | 31,00 | 31,00 | -0,64% | - |
| 24.08.2023 | 30,60 | 31,20 | 30,60 | 31,20 | 0,00% | - |
| 23.08.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 22.08.2023 | 31,20 | 31,20 | 31,00 | 31,00 | -0,64% | - |
| 21.08.2023 | 31,40 | 31,40 | 31,20 | 31,20 | 1,30% | - |
| 18.08.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 17.08.2023 | 30,60 | 30,80 | 30,60 | 30,80 | 0,65% | - |
| 16.08.2023 | 31,00 | 31,00 | 30,60 | 30,60 | -0,65% | - |
| 15.08.2023 | 31,40 | 31,40 | 30,80 | 30,80 | -1,91% | - |
| 14.08.2023 | 30,60 | 31,40 | 30,60 | 31,40 | 4,67% | - |
| 11.08.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 10.08.2023 | 30,40 | 30,40 | 30,00 | 30,00 | -0,66% | - |
| 09.08.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 08.08.2023 | 30,40 | 30,40 | 30,20 | 30,20 | -0,66% | - |
| 07.08.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 04.08.2023 | 30,20 | 30,20 | 30,00 | 30,20 | 0,67% | - |
| 03.08.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 02.08.2023 | 29,80 | 30,20 | 29,80 | 30,20 | 0,00% | - |
| 01.08.2023 | 29,80 | 30,20 | 29,80 | 30,20 | 1,34% | - |
| 31.07.2023 | 29,40 | 29,80 | 29,40 | 29,80 | 1,36% | - |
| 28.07.2023 | 29,60 | 29,60 | 29,40 | 29,40 | 0,00% | - |
| 27.07.2023 | 29,20 | 29,40 | 29,20 | 29,40 | 1,38% | - |
| 26.07.2023 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | - |
| 25.07.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 24.07.2023 | 29,00 | 29,20 | 29,00 | 29,20 | 1,39% | - |
| 21.07.2023 | 29,00 | 29,00 | 28,80 | 28,80 | -0,69% | - |
| 20.07.2023 | 28,40 | 29,00 | 28,40 | 29,00 | 0,00% | - |
| 19.07.2023 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | - |
| 18.07.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 17.07.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |