24,500€
2,08%
Echtzeit-Aktienkurs Patterson Companies Inc.
Bid:
Ask:
Aktienkurse zur Patterson Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.11.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 6,43% | 120,00 |
| 02.11.2023 | 29,20 | 29,20 | 28,00 | 28,00 | -3,45% | 4,00 |
| 01.11.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | 2,00 |
| 31.10.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 12,00 |
| 26.10.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 50,00 |
| 24.10.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 25,00 |
| 23.10.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 15,00 |
| 19.10.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | 80,00 |
| 18.10.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 5,80% | 103,00 |
| 13.10.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | 181,00 |
| 05.10.2023 | 28,40 | 28,40 | 28,20 | 28,20 | 0,00% | 51,00 |
| 04.10.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 2,00 |
| 02.10.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 3,00 |
| 27.09.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 7,58% | 42,00 |
| 15.09.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 133,00 |
| 13.09.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -5,00% | 60,00 |
| 06.09.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 80,00 |
| 04.09.2023 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | 76,00 |
| 01.09.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -5,44% | 83,00 |
| 30.08.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -5,77% | 80,00 |
| 28.08.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 168,00 |
| 25.08.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 100,00 |
| 24.08.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 200,00 |
| 22.08.2023 | 31,20 | 31,40 | 30,80 | 31,40 | 0,64% | 1.425,00 |
| 21.08.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | 30,00 |
| 17.08.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 50,00 |
| 15.08.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | 84,00 |
| 14.08.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | 100,00 |
| 10.08.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 100,00 |
| 09.08.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 100,00 |
| 07.08.2023 | 30,40 | 30,40 | 30,00 | 30,40 | 0,00% | 681,00 |
| 04.08.2023 | 30,00 | 30,40 | 30,00 | 30,40 | 0,00% | 407,00 |
| 03.08.2023 | 30,20 | 30,40 | 30,20 | 30,40 | 1,33% | 1.202,00 |
| 02.08.2023 | 29,60 | 30,00 | 29,60 | 30,00 | -1,32% | 453,00 |
| 01.08.2023 | 30,00 | 30,40 | 29,60 | 30,40 | 3,40% | 345,00 |
| 28.07.2023 | 29,80 | 29,80 | 29,40 | 29,40 | 0,68% | 96,00 |
| 27.07.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 80,00 |
| 24.07.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 452,00 |
| 20.07.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | 80,00 |
| 17.07.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | 435,00 |
| 14.07.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 170,00 |
| 12.07.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | 117,00 |
| 07.07.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | 80,00 |
| 05.07.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | 25,00 |
| 03.07.2023 | 30,40 | 30,80 | 30,40 | 30,80 | 0,65% | 122,00 |
| 30.06.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 135,00 |
| 29.06.2023 | 29,60 | 30,60 | 29,60 | 30,60 | 5,52% | 185,00 |
| 26.06.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 963,00 |
| 23.06.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 178,00 |
| 22.06.2023 | 29,40 | 29,40 | 28,40 | 28,40 | -3,40% | 170,00 |
| 21.06.2023 | 27,40 | 29,60 | 27,40 | 29,40 | 17,60% | 453,00 |
| 08.06.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 200,00 |
| 06.06.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 50,00 |
| 05.06.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 40,00 |
| 01.06.2023 | 24,60 | 24,60 | 24,40 | 24,60 | 2,50% | 47,00 |