119,307$
1,31%
Echtzeit-Aktienkurs Patrick Industries Inc.
Bid:
Ask:
Aktienkurse zur Patrick Industries Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 117,31 | 120,28 | 117,31 | 119,26 | 1,14% | - |
27.03.2024 | 116,50 | 117,92 | 116,27 | 117,92 | 1,95% | 94.333,00 |
26.03.2024 | 116,17 | 116,71 | 115,33 | 115,66 | 0,32% | 151.385,00 |
25.03.2024 | 116,50 | 117,47 | 115,29 | 115,29 | -0,66% | 119.582,00 |
22.03.2024 | 117,00 | 117,95 | 114,65 | 116,06 | -0,41% | 162.979,00 |
21.03.2024 | 115,19 | 117,80 | 115,13 | 116,54 | 2,19% | 178.044,00 |
20.03.2024 | 113,99 | 115,13 | 111,89 | 114,04 | 0,09% | 189.846,00 |
19.03.2024 | 112,74 | 115,14 | 112,74 | 113,94 | 0,24% | 139.508,00 |
18.03.2024 | 113,74 | 115,32 | 111,75 | 113,67 | 0,81% | 190.887,00 |
15.03.2024 | 110,45 | 113,60 | 110,45 | 112,76 | 2,10% | 1.202.234,00 |
14.03.2024 | 111,44 | 111,61 | 108,57 | 110,44 | -0,46% | 191.931,00 |
13.03.2024 | 108,99 | 111,96 | 108,14 | 110,95 | 1,65% | 276.291,00 |
12.03.2024 | 112,33 | 112,33 | 108,73 | 109,15 | -2,43% | 287.970,00 |
11.03.2024 | 110,86 | 112,07 | 108,87 | 111,87 | -0,22% | 157.966,00 |
08.03.2024 | 113,47 | 115,75 | 111,11 | 112,12 | -0,42% | 209.617,00 |
07.03.2024 | 114,12 | 116,12 | 112,34 | 112,59 | -0,20% | 346.972,00 |
06.03.2024 | 118,31 | 118,31 | 110,46 | 112,81 | -4,65% | 411.319,00 |
05.03.2024 | 119,56 | 120,84 | 117,72 | 118,31 | -2,24% | 196.147,00 |
04.03.2024 | 122,15 | 123,58 | 120,62 | 121,02 | -1,04% | 170.124,00 |
01.03.2024 | 119,77 | 122,82 | 118,14 | 122,29 | 1,82% | 235.091,00 |
29.02.2024 | 118,00 | 120,49 | 117,75 | 120,11 | 2,24% | 204.092,00 |
28.02.2024 | 115,27 | 117,99 | 115,27 | 117,48 | 0,84% | 189.721,00 |
27.02.2024 | 116,44 | 117,58 | 115,43 | 116,50 | 1,22% | 184.641,00 |
26.02.2024 | 113,75 | 116,08 | 113,59 | 115,10 | 0,90% | 195.009,00 |
23.02.2024 | 113,81 | 115,21 | 112,97 | 114,07 | 0,03% | 86.614,00 |
22.02.2024 | 112,60 | 114,95 | 112,60 | 114,04 | 1,62% | 122.227,00 |
21.02.2024 | 110,56 | 112,23 | 110,38 | 112,22 | 0,65% | 135.872,00 |
20.02.2024 | 109,90 | 111,64 | 108,97 | 111,50 | 0,27% | 290.070,00 |
16.02.2024 | 109,64 | 111,61 | 109,12 | 111,20 | 0,43% | 204.394,00 |
15.02.2024 | 110,25 | 111,46 | 108,39 | 110,72 | 1,17% | 124.391,00 |
14.02.2024 | 109,30 | 110,25 | 107,02 | 109,44 | 2,29% | 134.299,00 |
13.02.2024 | 107,22 | 109,62 | 106,40 | 106,99 | -4,90% | 228.856,00 |
12.02.2024 | 110,69 | 113,59 | 109,06 | 112,50 | 2,12% | 183.180,00 |
09.02.2024 | 106,55 | 112,11 | 105,42 | 110,16 | 4,37% | 212.878,00 |
08.02.2024 | 102,54 | 107,44 | 100,65 | 105,55 | 2,02% | 283.354,00 |
07.02.2024 | 102,76 | 104,07 | 101,38 | 103,46 | 0,71% | 161.163,00 |
06.02.2024 | 100,90 | 102,80 | 100,53 | 102,74 | 1,71% | 117.400,00 |
05.02.2024 | 101,25 | 101,83 | 99,74 | 101,01 | -1,61% | 100.980,00 |
02.02.2024 | 100,76 | 103,72 | 100,01 | 102,66 | 0,70% | 105.982,00 |
01.02.2024 | 100,68 | 102,20 | 99,43 | 101,95 | 1,55% | 100.678,00 |
31.01.2024 | 102,08 | 103,75 | 100,28 | 100,39 | -1,27% | 128.218,00 |
30.01.2024 | 103,06 | 103,78 | 101,61 | 101,68 | -2,43% | 136.670,00 |
29.01.2024 | 103,22 | 104,33 | 101,92 | 104,21 | 1,44% | 96.783,00 |
26.01.2024 | 102,01 | 103,41 | 101,97 | 102,73 | 1,22% | 156.574,00 |
25.01.2024 | 100,80 | 101,71 | 99,53 | 101,49 | 1,86% | 145.815,00 |
24.01.2024 | 101,90 | 101,90 | 99,15 | 99,64 | -0,21% | 112.526,00 |
23.01.2024 | 101,43 | 102,92 | 99,47 | 99,85 | -0,63% | 96.580,00 |
22.01.2024 | 99,21 | 100,85 | 98,82 | 100,48 | 2,29% | 114.201,00 |
19.01.2024 | 97,15 | 98,40 | 95,67 | 98,23 | 1,49% | 98.758,00 |
18.01.2024 | 95,92 | 97,02 | 95,28 | 96,79 | 2,13% | 96.070,00 |
17.01.2024 | 94,80 | 95,50 | 91,01 | 94,77 | -1,09% | 98.552,00 |
16.01.2024 | 97,00 | 97,40 | 95,23 | 95,81 | -1,93% | 96.739,00 |
12.01.2024 | 101,39 | 102,25 | 96,63 | 97,70 | -1,76% | 96.714,00 |
11.01.2024 | 100,72 | 103,26 | 96,79 | 99,45 | 1,21% | 120.966,00 |
10.01.2024 | 96,61 | 98,48 | 95,64 | 98,26 | 1,69% | 85.385,00 |
09.01.2024 | 95,83 | 96,79 | 94,61 | 96,63 | 0,21% | 74.097,00 |
08.01.2024 | 95,72 | 97,17 | 95,31 | 96,43 | 1,27% | 87.230,00 |
05.01.2024 | 94,39 | 96,74 | 94,39 | 95,22 | -0,17% | 159.032,00 |
04.01.2024 | 95,47 | 95,96 | 94,75 | 95,38 | 0,18% | 98.060,00 |
03.01.2024 | 98,65 | 98,65 | 94,94 | 95,21 | -4,53% | 243.270,00 |
02.01.2024 | 100,75 | 103,36 | 98,64 | 99,73 | -0,62% | 144.478,00 |
29.12.2023 | 101,58 | 101,94 | 100,27 | 100,35 | -0,94% | 80.460,00 |
28.12.2023 | 100,92 | 101,69 | 100,70 | 101,30 | -0,27% | 71.462,00 |
27.12.2023 | 101,11 | 102,50 | 100,20 | 101,57 | 0,80% | 122.821,00 |
26.12.2023 | 100,47 | 101,55 | 100,00 | 100,76 | 1,02% | 99.654,00 |
22.12.2023 | 99,19 | 100,59 | 98,42 | 99,74 | 0,95% | 99.941,00 |
21.12.2023 | 99,02 | 99,39 | 96,72 | 98,80 | 0,97% | 148.023,00 |
20.12.2023 | 98,36 | 101,23 | 97,85 | 97,85 | -1,19% | 311.142,00 |
19.12.2023 | 94,40 | 99,17 | 94,34 | 99,03 | 5,74% | 291.840,00 |
18.12.2023 | 94,10 | 94,14 | 92,52 | 93,65 | 0,47% | 133.476,00 |
15.12.2023 | 93,69 | 94,19 | 92,12 | 93,21 | -0,31% | 1.250.046,00 |
14.12.2023 | 90,00 | 94,06 | 89,96 | 93,50 | 4,86% | 248.993,00 |
13.12.2023 | 87,28 | 89,32 | 85,32 | 89,17 | 2,41% | 294.845,00 |
12.12.2023 | 88,72 | 88,72 | 86,48 | 87,07 | -1,55% | 130.971,00 |
11.12.2023 | 87,82 | 89,45 | 87,24 | 88,44 | 0,66% | 129.852,00 |
08.12.2023 | 87,51 | 88,50 | 86,72 | 87,86 | 0,34% | 105.232,00 |
07.12.2023 | 86,63 | 87,56 | 82,74 | 87,56 | 2,25% | 127.236,00 |
06.12.2023 | 85,88 | 88,27 | 85,44 | 85,63 | 0,84% | 152.690,00 |
05.12.2023 | 86,46 | 86,99 | 83,75 | 84,92 | -1,92% | 118.933,00 |
04.12.2023 | 84,60 | 86,71 | 84,51 | 86,58 | 1,69% | 91.163,00 |
01.12.2023 | 82,20 | 85,23 | 82,20 | 85,14 | 3,77% | 126.774,00 |
30.11.2023 | 82,00 | 82,07 | 80,62 | 82,05 | 0,09% | 102.297,00 |
29.11.2023 | 83,85 | 83,90 | 81,91 | 81,98 | -0,83% | 129.734,00 |
28.11.2023 | 84,42 | 84,42 | 82,30 | 82,67 | -2,01% | 124.753,00 |
27.11.2023 | 84,25 | 85,13 | 83,53 | 84,37 | -0,53% | 150.550,00 |
24.11.2023 | 83,63 | 84,82 | 83,03 | 84,82 | 0,72% | 28.193,00 |
22.11.2023 | 84,91 | 85,15 | 83,64 | 84,21 | 0,35% | 92.281,00 |
21.11.2023 | 84,84 | 84,84 | 83,61 | 83,92 | -1,76% | 86.266,00 |
20.11.2023 | 84,64 | 86,25 | 84,64 | 85,42 | 0,58% | 127.499,00 |
17.11.2023 | 84,31 | 85,25 | 83,96 | 84,93 | 1,62% | 96.487,00 |
16.11.2023 | 84,11 | 84,29 | 82,65 | 83,58 | -0,52% | 80.043,00 |
15.11.2023 | 83,26 | 84,80 | 83,15 | 84,02 | 0,99% | 137.340,00 |
14.11.2023 | 80,00 | 83,47 | 78,70 | 83,19 | 6,26% | 150.388,00 |
13.11.2023 | 77,42 | 78,37 | 76,59 | 78,29 | 0,37% | 116.349,00 |
10.11.2023 | 76,67 | 78,45 | 75,01 | 78,00 | 1,97% | 116.414,00 |
09.11.2023 | 78,42 | 78,42 | 75,90 | 76,49 | -1,35% | 82.117,00 |
08.11.2023 | 79,69 | 79,69 | 77,39 | 77,54 | -2,11% | 95.393,00 |
07.11.2023 | 78,85 | 79,31 | 78,11 | 79,21 | -0,16% | 121.191,00 |
06.11.2023 | 81,23 | 81,23 | 79,01 | 79,34 | -2,41% | 130.326,00 |
03.11.2023 | 80,15 | 81,59 | 79,53 | 81,30 | 2,32% | 192.339,00 |