Börse:
30,395$
-0,44%
Echtzeit-Aktienkurs Patterson Companies Inc.
Bid:
30,143$
Ask:
30,647$
Aktienkurse zur Patterson Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 30,30 | 30,70 | 30,28 | 30,40 | -0,41% | - |
| 26.01.2023 | 30,20 | 30,58 | 30,04 | 30,53 | 1,26% | 491.709,00 |
| 25.01.2023 | 29,36 | 30,17 | 29,33 | 30,15 | 2,59% | 518.867,00 |
| 24.01.2023 | 29,46 | 29,49 | 29,04 | 29,39 | -0,37% | 400.860,00 |
| 23.01.2023 | 28,96 | 29,58 | 28,81 | 29,50 | 2,08% | 612.886,00 |
| 20.01.2023 | 28,72 | 28,92 | 28,29 | 28,90 | 1,37% | 420.526,00 |
| 19.01.2023 | 28,59 | 28,60 | 27,67 | 28,51 | -1,52% | 536.280,00 |
| 18.01.2023 | 28,74 | 29,07 | 28,64 | 28,95 | 1,37% | 758.439,00 |
| 17.01.2023 | 28,68 | 29,16 | 28,34 | 28,56 | -0,10% | 396.416,00 |
| 16.01.2023 | 28,60 | 28,63 | 28,59 | 28,59 | -0,14% | - |
| 13.01.2023 | 28,31 | 28,80 | 28,31 | 28,63 | 0,85% | 369.232,00 |
| 12.01.2023 | 29,06 | 29,07 | 28,36 | 28,39 | -1,59% | 565.561,00 |
| 11.01.2023 | 28,73 | 29,09 | 28,33 | 28,85 | 0,94% | 584.313,00 |
| 10.01.2023 | 28,26 | 28,67 | 28,14 | 28,58 | 1,13% | 432.128,00 |
| 09.01.2023 | 28,35 | 28,57 | 28,21 | 28,26 | -0,18% | 428.331,00 |
| 06.01.2023 | 28,12 | 28,47 | 27,87 | 28,31 | 1,83% | 446.536,00 |
| 05.01.2023 | 28,25 | 28,45 | 27,45 | 27,80 | -1,94% | 547.245,00 |
| 04.01.2023 | 28,05 | 28,50 | 27,89 | 28,35 | 1,72% | 578.951,00 |
| 03.01.2023 | 28,11 | 28,42 | 27,51 | 27,87 | -0,57% | 598.702,00 |
| 30.12.2022 | 28,08 | 28,20 | 27,85 | 28,03 | -0,57% | 539.891,00 |
| 29.12.2022 | 27,70 | 28,38 | 27,58 | 28,19 | 2,06% | 433.573,00 |
| 28.12.2022 | 28,35 | 28,50 | 27,51 | 27,62 | -2,13% | 545.376,00 |
| 27.12.2022 | 28,00 | 28,31 | 27,71 | 28,22 | 1,00% | 506.223,00 |
| 23.12.2022 | 27,75 | 27,99 | 27,30 | 27,94 | 0,68% | 375.218,00 |
| 22.12.2022 | 27,58 | 27,75 | 27,11 | 27,75 | 0,04% | 433.748,00 |
| 21.12.2022 | 27,60 | 27,80 | 27,41 | 27,74 | 1,54% | 510.039,00 |
| 20.12.2022 | 27,28 | 27,76 | 27,10 | 27,32 | -0,07% | 560.629,00 |
| 19.12.2022 | 27,65 | 27,81 | 27,13 | 27,34 | -0,69% | 627.796,00 |
| 16.12.2022 | 27,82 | 28,08 | 27,13 | 27,53 | -1,22% | 1.243.903,00 |
| 15.12.2022 | 28,38 | 28,71 | 27,82 | 27,87 | -3,26% | 399.113,00 |
| 14.12.2022 | 29,01 | 29,28 | 28,52 | 28,81 | -1,00% | 813.314,00 |
| 13.12.2022 | 29,85 | 29,89 | 28,91 | 29,10 | 0,62% | 955.943,00 |
| 12.12.2022 | 29,00 | 29,07 | 28,56 | 28,92 | -0,07% | 552.447,00 |
| 09.12.2022 | 28,89 | 29,29 | 28,86 | 28,94 | -0,34% | 751.860,00 |
| 08.12.2022 | 28,60 | 29,07 | 28,60 | 29,04 | 1,72% | 848.432,00 |
| 07.12.2022 | 28,72 | 29,16 | 28,31 | 28,55 | -0,87% | 830.929,00 |
| 06.12.2022 | 28,95 | 29,15 | 28,63 | 28,80 | -0,66% | 797.442,00 |
| 05.12.2022 | 29,01 | 29,38 | 28,60 | 28,99 | -1,06% | 772.136,00 |
| 02.12.2022 | 28,65 | 29,64 | 28,41 | 29,30 | 1,98% | 773.598,00 |
| 01.12.2022 | 29,50 | 29,50 | 27,84 | 28,73 | 1,02% | 1.277.034,00 |
| 30.11.2022 | 27,54 | 28,44 | 27,11 | 28,44 | 2,63% | 1.618.029,00 |
| 29.11.2022 | 28,31 | 28,44 | 27,44 | 27,71 | -2,29% | 1.097.881,00 |
| 28.11.2022 | 29,08 | 29,19 | 28,13 | 28,36 | -3,18% | 1.030.617,00 |
| 25.11.2022 | 29,19 | 29,59 | 29,10 | 29,29 | 0,65% | 225.845,00 |
| 23.11.2022 | 28,77 | 29,21 | 28,65 | 29,10 | 0,80% | 428.651,00 |
| 22.11.2022 | 28,57 | 28,99 | 28,35 | 28,87 | 1,23% | 444.367,00 |
| 21.11.2022 | 28,76 | 29,24 | 28,49 | 28,52 | -1,14% | 515.010,00 |
| 18.11.2022 | 29,25 | 29,46 | 28,53 | 28,85 | 0,00% | 1.075.036,00 |
| 17.11.2022 | 28,77 | 28,91 | 28,08 | 28,85 | -0,69% | 613.358,00 |
| 16.11.2022 | 28,97 | 29,07 | 28,41 | 29,05 | -0,24% | 746.534,00 |
| 15.11.2022 | 28,73 | 29,44 | 28,72 | 29,12 | 2,32% | 723.414,00 |
| 14.11.2022 | 29,14 | 29,24 | 28,41 | 28,46 | -2,20% | 527.448,00 |
| 11.11.2022 | 28,64 | 29,52 | 28,55 | 29,10 | 1,82% | 613.030,00 |
| 10.11.2022 | 28,01 | 28,71 | 27,97 | 28,58 | 4,73% | 557.457,00 |
| 09.11.2022 | 27,41 | 27,75 | 27,25 | 27,29 | -1,34% | 386.628,00 |
| 08.11.2022 | 27,90 | 28,14 | 27,35 | 27,66 | -1,25% | 444.799,00 |
| 07.11.2022 | 27,18 | 28,21 | 27,16 | 28,01 | 3,17% | 595.845,00 |
| 04.11.2022 | 26,45 | 27,18 | 26,40 | 27,15 | 2,96% | 633.065,00 |
| 03.11.2022 | 25,88 | 26,55 | 25,35 | 26,37 | 0,73% | 501.803,00 |
| 02.11.2022 | 26,99 | 27,09 | 26,16 | 26,18 | -3,36% | 570.965,00 |
| 01.11.2022 | 26,07 | 27,61 | 25,95 | 27,09 | 4,31% | 1.125.283,00 |
| 31.10.2022 | 26,85 | 26,85 | 25,68 | 25,97 | -2,59% | 994.293,00 |
| 28.10.2022 | 26,98 | 27,10 | 26,54 | 26,66 | -0,93% | 1.175.093,00 |
| 27.10.2022 | 27,58 | 27,70 | 26,81 | 26,91 | -2,04% | 657.113,00 |
| 26.10.2022 | 27,14 | 27,90 | 27,04 | 27,47 | 2,54% | 882.311,00 |
| 25.10.2022 | 27,20 | 27,61 | 26,72 | 26,79 | -2,19% | 736.510,00 |
| 24.10.2022 | 27,17 | 27,57 | 26,96 | 27,39 | 1,52% | 472.245,00 |
| 21.10.2022 | 25,95 | 27,07 | 25,72 | 26,98 | 3,89% | 630.416,00 |
| 20.10.2022 | 26,15 | 26,49 | 25,92 | 25,97 | -1,70% | 623.634,00 |
| 19.10.2022 | 26,84 | 27,05 | 26,28 | 26,42 | -2,00% | 932.605,00 |
| 18.10.2022 | 27,19 | 27,58 | 26,78 | 26,96 | 1,13% | 1.055.859,00 |
| 17.10.2022 | 26,45 | 27,18 | 26,42 | 26,66 | 1,68% | 928.493,00 |
| 14.10.2022 | 26,50 | 26,67 | 25,95 | 26,22 | -0,76% | 1.198.723,00 |
| 13.10.2022 | 25,21 | 26,58 | 25,00 | 26,42 | 3,97% | 1.448.051,00 |
| 12.10.2022 | 25,26 | 25,80 | 24,96 | 25,41 | -2,12% | 647.096,00 |
| 11.10.2022 | 25,24 | 26,38 | 25,24 | 25,96 | 2,61% | 833.684,00 |
| 10.10.2022 | 25,42 | 25,53 | 25,14 | 25,30 | -0,04% | 342.901,00 |
| 07.10.2022 | 25,57 | 25,57 | 25,12 | 25,31 | -1,52% | 559.729,00 |
| 06.10.2022 | 25,95 | 26,10 | 25,50 | 25,70 | -1,27% | 465.550,00 |
| 05.10.2022 | 25,78 | 26,25 | 25,36 | 26,03 | 0,19% | 749.748,00 |
| 04.10.2022 | 25,35 | 25,99 | 25,28 | 25,98 | 3,22% | 882.424,00 |
| 03.10.2022 | 24,28 | 25,41 | 23,92 | 25,17 | 4,79% | 708.581,00 |
| 30.09.2022 | 24,40 | 24,69 | 23,98 | 24,02 | -0,99% | 879.029,00 |
| 29.09.2022 | 24,60 | 24,61 | 23,87 | 24,26 | -2,18% | 928.288,00 |
| 28.09.2022 | 24,89 | 25,01 | 24,57 | 24,80 | 0,36% | 772.271,00 |
| 27.09.2022 | 25,14 | 25,41 | 24,59 | 24,71 | -1,36% | 592.620,00 |
| 26.09.2022 | 25,13 | 25,42 | 24,93 | 25,05 | -0,91% | 432.961,00 |
| 23.09.2022 | 25,36 | 25,45 | 24,94 | 25,28 | -0,86% | 553.887,00 |
| 22.09.2022 | 25,97 | 26,06 | 25,37 | 25,50 | -1,85% | 763.574,00 |
| 21.09.2022 | 26,00 | 26,64 | 25,96 | 25,98 | 0,54% | 991.630,00 |
| 20.09.2022 | 26,17 | 26,25 | 25,63 | 25,84 | -2,12% | 1.061.121,00 |
| 19.09.2022 | 25,98 | 26,42 | 25,83 | 26,40 | 1,03% | 663.197,00 |
| 16.09.2022 | 26,47 | 26,47 | 25,94 | 26,13 | -1,10% | 1.208.042,00 |
| 15.09.2022 | 26,12 | 26,63 | 26,00 | 26,42 | 1,58% | 1.159.543,00 |
| 14.09.2022 | 26,38 | 26,44 | 25,71 | 26,01 | -1,55% | 879.336,00 |
| 13.09.2022 | 26,71 | 26,78 | 26,29 | 26,42 | -2,97% | 990.009,00 |
| 12.09.2022 | 27,35 | 27,58 | 27,13 | 27,23 | 0,33% | 744.870,00 |
| 09.09.2022 | 26,61 | 27,15 | 26,56 | 27,14 | 2,92% | 803.612,00 |
| 08.09.2022 | 25,85 | 26,37 | 25,57 | 26,37 | 1,38% | 1.228.914,00 |
| 07.09.2022 | 25,11 | 26,08 | 25,03 | 26,01 | 3,01% | 992.584,00 |