24,594$
1,59%
Echtzeit-Aktienkurs Patterson Companies Inc.
Bid:
Ask:
Aktienkurse zur Patterson Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,26 | 24,65 | 24,16 | 24,59 | 1,57% | 702.137,00 |
| 30.05.2024 | 24,13 | 24,38 | 24,07 | 24,21 | 0,88% | 490.654,00 |
| 29.05.2024 | 23,71 | 24,04 | 23,66 | 24,00 | 0,13% | 618.324,00 |
| 28.05.2024 | 23,94 | 24,16 | 23,71 | 23,97 | 0,13% | 606.206,00 |
| 24.05.2024 | 23,99 | 24,01 | 23,68 | 23,94 | 0,55% | 896.406,00 |
| 23.05.2024 | 24,48 | 24,50 | 23,63 | 23,81 | -2,74% | 1.134.536,00 |
| 22.05.2024 | 24,75 | 24,91 | 24,42 | 24,48 | -1,33% | 615.416,00 |
| 21.05.2024 | 25,24 | 25,36 | 24,76 | 24,81 | -1,63% | 681.204,00 |
| 20.05.2024 | 25,77 | 25,95 | 25,13 | 25,22 | -2,10% | 962.419,00 |
| 17.05.2024 | 25,95 | 26,05 | 25,36 | 25,76 | -0,35% | 871.250,00 |
| 16.05.2024 | 25,77 | 26,13 | 25,75 | 25,85 | 0,08% | 740.810,00 |
| 15.05.2024 | 25,58 | 25,91 | 25,58 | 25,83 | 1,53% | 1.013.117,00 |
| 14.05.2024 | 25,93 | 26,19 | 25,35 | 25,44 | -0,47% | 1.131.114,00 |
| 13.05.2024 | 25,51 | 25,85 | 25,42 | 25,56 | 1,03% | 1.346.679,00 |
| 10.05.2024 | 26,06 | 26,33 | 24,77 | 25,30 | -3,77% | 1.731.383,00 |
| 09.05.2024 | 25,91 | 26,30 | 25,83 | 26,29 | 1,62% | 644.937,00 |
| 08.05.2024 | 25,95 | 26,17 | 25,87 | 25,87 | -0,65% | 968.159,00 |
| 07.05.2024 | 25,82 | 26,22 | 25,79 | 26,04 | 1,17% | 921.491,00 |
| 06.05.2024 | 25,81 | 25,92 | 25,71 | 25,74 | 0,31% | 873.241,00 |
| 03.05.2024 | 25,63 | 25,91 | 25,54 | 25,66 | 0,90% | 1.008.448,00 |
| 02.05.2024 | 25,59 | 25,64 | 25,33 | 25,43 | -0,20% | 909.459,00 |
| 01.05.2024 | 25,52 | 25,79 | 25,36 | 25,48 | 0,04% | 974.549,00 |
| 30.04.2024 | 25,84 | 25,92 | 25,43 | 25,47 | -2,04% | 912.578,00 |
| 29.04.2024 | 25,86 | 26,17 | 25,86 | 26,00 | 0,89% | 539.242,00 |
| 26.04.2024 | 25,73 | 25,93 | 25,68 | 25,77 | -0,12% | 453.559,00 |
| 25.04.2024 | 26,06 | 26,06 | 25,62 | 25,80 | -1,45% | 621.962,00 |
| 24.04.2024 | 25,86 | 26,20 | 25,73 | 26,18 | 0,85% | 471.486,00 |
| 23.04.2024 | 26,00 | 26,21 | 25,93 | 25,96 | 0,12% | 402.300,00 |
| 22.04.2024 | 25,97 | 26,05 | 25,69 | 25,93 | -0,35% | 542.415,00 |
| 19.04.2024 | 25,41 | 26,05 | 25,36 | 26,02 | 2,16% | 533.065,00 |
| 18.04.2024 | 25,54 | 25,73 | 25,25 | 25,47 | -1,05% | 765.018,00 |
| 17.04.2024 | 25,79 | 25,86 | 25,57 | 25,74 | 0,43% | 569.363,00 |
| 16.04.2024 | 25,45 | 25,69 | 25,18 | 25,63 | 1,10% | 448.835,00 |
| 15.04.2024 | 25,36 | 25,80 | 25,16 | 25,35 | -0,43% | 791.712,00 |
| 12.04.2024 | 25,70 | 25,75 | 25,45 | 25,46 | -1,05% | 856.773,00 |
| 11.04.2024 | 25,68 | 25,92 | 25,45 | 25,73 | 0,27% | 558.801,00 |
| 10.04.2024 | 26,15 | 26,15 | 25,56 | 25,66 | -3,32% | 573.946,00 |
| 09.04.2024 | 26,36 | 26,56 | 26,12 | 26,54 | 1,30% | 406.328,00 |
| 08.04.2024 | 26,23 | 26,67 | 26,00 | 26,20 | -0,19% | 801.800,00 |
| 05.04.2024 | 26,30 | 26,57 | 26,19 | 26,25 | -0,46% | 560.724,00 |
| 04.04.2024 | 26,62 | 26,74 | 26,30 | 26,37 | -0,60% | 582.289,00 |
| 03.04.2024 | 26,39 | 26,70 | 26,22 | 26,53 | 0,51% | 459.007,00 |
| 02.04.2024 | 26,83 | 26,99 | 26,29 | 26,40 | -2,39% | 1.068.282,00 |
| 01.04.2024 | 27,55 | 27,55 | 27,01 | 27,04 | -2,21% | 596.957,00 |
| 28.03.2024 | 27,78 | 28,09 | 27,62 | 27,65 | -0,50% | 695.272,00 |
| 27.03.2024 | 27,22 | 27,79 | 27,21 | 27,79 | 2,77% | 434.654,00 |
| 26.03.2024 | 27,18 | 27,22 | 27,00 | 27,04 | -0,37% | 498.225,00 |
| 25.03.2024 | 27,15 | 27,35 | 27,05 | 27,14 | -0,44% | 310.381,00 |
| 22.03.2024 | 27,13 | 27,36 | 27,00 | 27,26 | -0,26% | 491.583,00 |
| 21.03.2024 | 27,30 | 27,48 | 27,08 | 27,33 | -0,11% | 654.444,00 |
| 20.03.2024 | 26,82 | 27,39 | 26,62 | 27,36 | 1,82% | 518.698,00 |
| 19.03.2024 | 26,79 | 27,00 | 26,56 | 26,87 | 0,34% | 1.098.922,00 |
| 18.03.2024 | 27,21 | 27,21 | 26,74 | 26,78 | -1,62% | 741.315,00 |
| 15.03.2024 | 26,58 | 27,23 | 26,58 | 27,22 | 1,45% | 3.340.159,00 |
| 14.03.2024 | 27,09 | 27,12 | 26,64 | 26,83 | -0,92% | 715.316,00 |
| 13.03.2024 | 26,84 | 27,26 | 26,84 | 27,08 | 0,45% | 762.258,00 |
| 12.03.2024 | 27,92 | 27,92 | 26,93 | 26,96 | -0,74% | 940.860,00 |
| 11.03.2024 | 27,28 | 27,28 | 26,76 | 27,16 | -0,04% | 568.198,00 |
| 08.03.2024 | 27,17 | 27,36 | 26,99 | 27,17 | 0,56% | 610.160,00 |
| 07.03.2024 | 27,03 | 27,11 | 26,80 | 27,02 | 0,63% | 665.756,00 |
| 06.03.2024 | 26,81 | 27,02 | 26,50 | 26,85 | 0,34% | 683.717,00 |
| 05.03.2024 | 27,09 | 27,28 | 26,55 | 26,76 | -1,29% | 666.368,00 |
| 04.03.2024 | 27,22 | 27,52 | 26,75 | 27,11 | -0,88% | 643.967,00 |
| 01.03.2024 | 27,21 | 27,42 | 27,02 | 27,35 | 0,96% | 835.991,00 |
| 29.02.2024 | 26,32 | 27,47 | 26,30 | 27,09 | 1,31% | 1.157.610,00 |
| 28.02.2024 | 27,24 | 27,64 | 25,87 | 26,74 | -7,31% | 1.989.395,00 |
| 27.02.2024 | 29,01 | 29,16 | 28,42 | 28,85 | -0,38% | 1.233.434,00 |
| 26.02.2024 | 28,70 | 29,12 | 28,56 | 28,96 | 0,56% | 778.861,00 |
| 23.02.2024 | 28,35 | 29,17 | 28,27 | 28,80 | 1,73% | 942.835,00 |
| 22.02.2024 | 27,87 | 28,54 | 27,77 | 28,31 | 1,65% | 831.640,00 |
| 21.02.2024 | 28,15 | 28,33 | 27,82 | 27,85 | -1,94% | 874.041,00 |
| 20.02.2024 | 28,12 | 28,49 | 28,12 | 28,40 | 0,18% | 544.746,00 |
| 16.02.2024 | 28,88 | 28,90 | 28,33 | 28,35 | -2,04% | 586.675,00 |
| 15.02.2024 | 28,14 | 28,99 | 28,07 | 28,94 | 2,92% | 665.313,00 |
| 14.02.2024 | 28,08 | 28,18 | 27,75 | 28,12 | 0,86% | 713.237,00 |
| 13.02.2024 | 28,67 | 28,83 | 27,75 | 27,88 | -4,19% | 986.407,00 |
| 12.02.2024 | 28,68 | 29,17 | 28,53 | 29,10 | 1,46% | 1.441.818,00 |
| 09.02.2024 | 28,82 | 29,09 | 28,62 | 28,68 | -0,73% | 785.946,00 |
| 08.02.2024 | 28,38 | 28,95 | 28,22 | 28,89 | 1,19% | 602.545,00 |
| 07.02.2024 | 28,98 | 29,06 | 28,51 | 28,55 | -1,48% | 628.634,00 |
| 06.02.2024 | 29,11 | 29,41 | 28,89 | 28,98 | -0,48% | 664.563,00 |
| 05.02.2024 | 29,56 | 29,57 | 28,97 | 29,12 | -2,22% | 677.230,00 |
| 02.02.2024 | 30,03 | 30,09 | 29,69 | 29,78 | -1,00% | 683.883,00 |
| 01.02.2024 | 29,86 | 30,16 | 29,65 | 30,08 | 0,74% | 655.681,00 |
| 31.01.2024 | 30,19 | 30,28 | 29,74 | 29,86 | -0,83% | 730.930,00 |
| 30.01.2024 | 30,12 | 30,16 | 29,93 | 30,11 | 0,20% | 742.433,00 |
| 29.01.2024 | 29,98 | 30,15 | 29,79 | 30,05 | 0,07% | 754.663,00 |
| 26.01.2024 | 30,41 | 30,48 | 30,00 | 30,03 | -1,02% | 718.327,00 |
| 25.01.2024 | 29,90 | 30,35 | 29,87 | 30,34 | 1,69% | 630.250,00 |
| 24.01.2024 | 30,43 | 30,46 | 29,79 | 29,84 | -1,21% | 876.625,00 |
| 23.01.2024 | 30,48 | 30,68 | 29,91 | 30,20 | -0,53% | 697.931,00 |
| 22.01.2024 | 30,24 | 30,52 | 29,98 | 30,36 | 0,66% | 938.471,00 |
| 19.01.2024 | 30,55 | 30,55 | 29,97 | 30,16 | -0,56% | 854.330,00 |
| 18.01.2024 | 29,54 | 30,38 | 29,35 | 30,33 | 2,05% | 1.177.557,00 |
| 17.01.2024 | 29,60 | 29,96 | 29,51 | 29,72 | 0,30% | 966.698,00 |
| 16.01.2024 | 29,50 | 29,81 | 29,35 | 29,63 | 0,00% | 894.009,00 |
| 12.01.2024 | 29,53 | 29,65 | 29,28 | 29,63 | 0,73% | 916.708,00 |
| 11.01.2024 | 29,57 | 29,60 | 29,21 | 29,42 | -0,33% | 969.300,00 |
| 10.01.2024 | 29,58 | 29,98 | 29,37 | 29,51 | -0,37% | 1.103.485,00 |
| 09.01.2024 | 29,33 | 30,07 | 29,29 | 29,62 | 0,10% | 1.347.754,00 |