Börse:
28,900€
0,70%
Echtzeit-Aktienkurs Patterson Companies Inc.
Bid:
28,600€
Ask:
29,200€
Aktienkurse zur Patterson Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2022 | 28,70 | 29,00 | 28,70 | 28,90 | 0,70% | - |
| 06.07.2022 | 29,20 | 29,60 | 28,50 | 28,70 | -2,05% | - |
| 05.07.2022 | 29,10 | 29,70 | 28,30 | 29,30 | 0,69% | - |
| 04.07.2022 | 29,10 | 29,40 | 29,00 | 29,10 | -0,68% | - |
| 01.07.2022 | 28,60 | 29,30 | 28,50 | 29,30 | 1,38% | - |
| 30.06.2022 | 29,40 | 29,90 | 28,70 | 28,90 | -2,69% | 52,00 |
| 29.06.2022 | 26,70 | 30,10 | 26,30 | 29,70 | 11,24% | 50,00 |
| 28.06.2022 | 27,20 | 27,70 | 26,50 | 26,70 | -2,20% | - |
| 27.06.2022 | 26,90 | 27,50 | 26,90 | 27,30 | 1,49% | - |
| 24.06.2022 | 27,00 | 27,50 | 26,70 | 26,90 | 0,00% | - |
| 23.06.2022 | 26,90 | 27,70 | 26,30 | 26,90 | 0,00% | - |
| 22.06.2022 | 26,40 | 26,90 | 26,00 | 26,90 | 0,75% | - |
| 21.06.2022 | 27,10 | 27,70 | 26,70 | 26,70 | -0,74% | - |
| 20.06.2022 | 26,70 | 26,90 | 26,60 | 26,90 | 0,75% | - |
| 17.06.2022 | 26,50 | 27,30 | 26,40 | 26,70 | 1,52% | - |
| 16.06.2022 | 27,10 | 27,30 | 25,90 | 26,30 | -3,66% | - |
| 15.06.2022 | 27,00 | 27,70 | 26,90 | 27,30 | 0,74% | - |
| 14.06.2022 | 28,20 | 29,20 | 26,90 | 27,10 | -2,87% | - |
| 13.06.2022 | 27,90 | 28,30 | 27,50 | 27,90 | -1,41% | - |
| 10.06.2022 | 28,60 | 28,80 | 27,80 | 28,30 | -0,70% | 144,00 |
| 09.06.2022 | 28,70 | 29,30 | 28,30 | 28,50 | -1,38% | 50,00 |
| 08.06.2022 | 29,20 | 29,50 | 28,30 | 28,90 | -1,37% | - |
| 07.06.2022 | 28,40 | 29,50 | 28,30 | 29,30 | 2,09% | - |
| 06.06.2022 | 29,20 | 29,70 | 28,40 | 28,70 | -1,37% | - |
| 03.06.2022 | 29,30 | 29,50 | 28,90 | 29,10 | -0,68% | - |
| 02.06.2022 | 29,10 | 29,50 | 28,30 | 29,30 | 0,69% | - |
| 01.06.2022 | 29,40 | 29,70 | 28,30 | 29,10 | -1,36% | - |
| 31.05.2022 | 29,90 | 30,10 | 28,70 | 29,50 | -1,34% | - |
| 30.05.2022 | 30,00 | 30,30 | 29,60 | 29,90 | 0,67% | - |
| 27.05.2022 | 29,20 | 29,70 | 28,70 | 29,70 | 1,37% | - |
| 26.05.2022 | 29,40 | 29,90 | 28,70 | 29,30 | -1,35% | - |
| 25.05.2022 | 29,40 | 29,70 | 28,40 | 29,70 | 2,06% | - |
| 24.05.2022 | 29,00 | 29,50 | 28,30 | 29,10 | -0,68% | - |
| 23.05.2022 | 30,00 | 30,10 | 28,90 | 29,30 | -1,35% | - |
| 20.05.2022 | 29,30 | 29,70 | 29,10 | 29,70 | 2,77% | - |
| 19.05.2022 | 29,80 | 29,90 | 28,70 | 28,90 | -3,34% | - |
| 18.05.2022 | 30,80 | 30,90 | 29,90 | 29,90 | -2,61% | - |
| 17.05.2022 | 30,40 | 30,90 | 30,10 | 30,70 | 1,99% | 68,00 |
| 16.05.2022 | 29,60 | 30,30 | 29,40 | 30,10 | 1,35% | - |
| 13.05.2022 | 30,30 | 30,60 | 29,40 | 29,70 | 0,00% | - |
| 12.05.2022 | 28,90 | 29,90 | 28,70 | 29,70 | 2,77% | 2,00 |
| 11.05.2022 | 28,80 | 29,90 | 28,10 | 28,90 | 0,70% | - |
| 10.05.2022 | 30,20 | 30,50 | 28,30 | 28,70 | -4,01% | - |
| 09.05.2022 | 30,20 | 30,80 | 29,60 | 29,90 | -1,97% | - |
| 06.05.2022 | 29,80 | 30,50 | 29,30 | 30,50 | 2,69% | - |
| 05.05.2022 | 30,40 | 30,80 | 29,50 | 29,70 | -2,62% | - |
| 04.05.2022 | 29,60 | 30,50 | 29,30 | 30,50 | 2,69% | - |
| 03.05.2022 | 28,80 | 29,90 | 28,30 | 29,70 | 2,77% | - |
| 02.05.2022 | 29,40 | 30,10 | 28,50 | 28,90 | -0,69% | - |
| 29.04.2022 | 29,60 | 30,10 | 28,80 | 29,10 | -2,68% | - |
| 28.04.2022 | 30,40 | 31,40 | 28,90 | 29,90 | 0,00% | - |
| 27.04.2022 | 30,20 | 30,60 | 29,90 | 29,90 | -0,66% | - |
| 26.04.2022 | 31,00 | 31,20 | 30,10 | 30,10 | -2,59% | - |
| 25.04.2022 | 30,60 | 31,50 | 30,60 | 30,90 | 0,00% | - |
| 22.04.2022 | 31,60 | 32,00 | 30,70 | 30,90 | -2,52% | - |
| 21.04.2022 | 31,60 | 32,10 | 31,30 | 31,70 | 0,63% | - |
| 20.04.2022 | 30,60 | 31,70 | 30,50 | 31,50 | 1,94% | - |
| 19.04.2022 | 32,20 | 32,30 | 30,30 | 30,90 | -4,33% | - |
| 14.04.2022 | 31,60 | 32,70 | 31,40 | 32,30 | 2,54% | - |
| 13.04.2022 | 31,80 | 31,90 | 31,50 | 31,50 | 0,00% | - |
| 12.04.2022 | 30,80 | 31,50 | 30,70 | 31,50 | 1,94% | - |
| 11.04.2022 | 31,40 | 32,10 | 30,90 | 30,90 | -2,52% | - |
| 08.04.2022 | 31,00 | 31,70 | 30,70 | 31,70 | 2,59% | - |
| 07.04.2022 | 30,00 | 30,90 | 29,70 | 30,90 | 1,98% | - |
| 06.04.2022 | 29,80 | 30,70 | 29,30 | 30,30 | 1,34% | - |
| 05.04.2022 | 30,20 | 30,30 | 29,50 | 29,90 | -0,66% | - |
| 04.04.2022 | 30,00 | 30,30 | 29,40 | 30,10 | 0,67% | - |
| 01.04.2022 | 29,30 | 29,90 | 29,10 | 29,90 | 1,98% | - |
| 31.03.2022 | 28,72 | 29,40 | 28,57 | 29,32 | 2,36% | - |
| 30.03.2022 | 29,15 | 29,22 | 28,12 | 28,65 | -1,75% | - |
| 29.03.2022 | 29,11 | 29,22 | 28,12 | 29,16 | 0,48% | - |
| 28.03.2022 | 28,82 | 29,16 | 28,52 | 29,02 | 0,38% | - |
| 25.03.2022 | 28,52 | 28,95 | 27,59 | 28,91 | 1,33% | - |
| 24.03.2022 | 28,55 | 28,84 | 28,19 | 28,53 | 0,46% | - |
| 23.03.2022 | 28,62 | 28,73 | 28,36 | 28,40 | -0,70% | - |
| 22.03.2022 | 28,53 | 28,74 | 28,08 | 28,60 | 0,14% | - |
| 21.03.2022 | 28,07 | 28,71 | 27,15 | 28,56 | 1,21% | - |
| 18.03.2022 | 27,88 | 28,29 | 27,70 | 28,22 | 1,11% | - |
| 17.03.2022 | 27,70 | 27,97 | 26,98 | 27,91 | 0,74% | - |
| 16.03.2022 | 28,53 | 28,71 | 27,18 | 27,70 | -2,03% | - |
| 15.03.2022 | 28,02 | 28,38 | 26,91 | 28,28 | 0,48% | 80,00 |
| 14.03.2022 | 28,51 | 28,59 | 27,41 | 28,14 | -0,83% | - |
| 11.03.2022 | 28,60 | 29,09 | 28,11 | 28,38 | -1,01% | - |
| 10.03.2022 | 28,84 | 28,88 | 27,60 | 28,67 | -0,52% | - |
| 09.03.2022 | 28,90 | 29,37 | 28,60 | 28,82 | -0,16% | - |
| 08.03.2022 | 28,93 | 29,42 | 28,76 | 28,86 | -1,55% | - |
| 07.03.2022 | 28,76 | 29,62 | 28,59 | 29,32 | 0,93% | 35,00 |
| 04.03.2022 | 28,70 | 29,37 | 28,55 | 29,05 | 1,11% | 25,00 |
| 03.03.2022 | 27,73 | 28,86 | 27,59 | 28,73 | 4,25% | 55,00 |
| 02.03.2022 | 26,51 | 28,72 | 25,45 | 27,56 | 4,51% | 500,00 |
| 01.03.2022 | 26,73 | 27,10 | 26,01 | 26,37 | -1,25% | - |
| 28.02.2022 | 26,58 | 27,33 | 26,28 | 26,70 | -0,74% | 40,00 |
| 25.02.2022 | 25,80 | 26,94 | 25,33 | 26,90 | 3,42% | - |
| 24.02.2022 | 24,97 | 26,09 | 24,39 | 26,01 | 1,78% | - |
| 23.02.2022 | 26,07 | 26,59 | 25,50 | 25,56 | -1,37% | - |
| 22.02.2022 | 25,72 | 26,59 | 25,05 | 25,91 | 0,64% | - |
| 21.02.2022 | 26,37 | 26,45 | 25,47 | 25,75 | -1,94% | - |
| 18.02.2022 | 26,52 | 26,73 | 26,08 | 26,26 | -0,91% | - |
| 17.02.2022 | 26,77 | 27,13 | 25,82 | 26,50 | -1,56% | 120,00 |
| 16.02.2022 | 26,08 | 27,12 | 25,89 | 26,92 | 3,10% | - |