104,280$
-0,57%
Echtzeit-Aktienkurs Patrick Industries
Bid:
Ask:
Aktienkurse zur Patrick Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 106,12 | 106,12 | 103,59 | 104,27 | -0,58% | 99.466,00 |
| 16.04.2024 | 104,72 | 105,72 | 103,57 | 104,88 | -0,63% | 106.805,00 |
| 15.04.2024 | 107,89 | 108,99 | 105,38 | 105,55 | -1,45% | 84.725,00 |
| 12.04.2024 | 108,83 | 108,83 | 106,14 | 107,10 | -1,67% | 89.897,00 |
| 11.04.2024 | 109,55 | 109,58 | 107,50 | 108,92 | 0,09% | 125.448,00 |
| 10.04.2024 | 111,25 | 112,14 | 108,36 | 108,82 | -4,88% | 128.203,00 |
| 09.04.2024 | 115,41 | 115,41 | 113,46 | 114,40 | -0,50% | 74.770,00 |
| 08.04.2024 | 116,57 | 117,21 | 114,71 | 114,97 | -0,38% | 135.915,00 |
| 05.04.2024 | 113,19 | 116,46 | 112,21 | 115,41 | 1,94% | 91.589,00 |
| 04.04.2024 | 117,50 | 117,90 | 112,65 | 113,21 | -2,57% | 147.209,00 |
| 03.04.2024 | 116,45 | 118,92 | 116,01 | 116,20 | -0,83% | 96.804,00 |
| 02.04.2024 | 117,01 | 117,80 | 115,10 | 117,17 | -1,16% | 219.578,00 |
| 01.04.2024 | 119,42 | 120,97 | 117,94 | 118,55 | -0,77% | 136.365,00 |
| 28.03.2024 | 118,49 | 120,72 | 117,64 | 119,47 | 1,45% | 267.223,00 |
| 27.03.2024 | 116,50 | 117,89 | 116,27 | 117,76 | 1,81% | 76.679,00 |
| 26.03.2024 | 116,17 | 116,71 | 115,33 | 115,67 | 0,33% | 138.144,00 |
| 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 | -0,26% | 162.979,00 |
| 21.03.2024 | 115,19 | 117,80 | 115,13 | 116,36 | 2,07% | 150.463,00 |
| 20.03.2024 | 113,99 | 115,13 | 111,89 | 114,00 | 0,05% | 166.184,00 |
| 19.03.2024 | 112,74 | 115,14 | 112,74 | 113,94 | 0,15% | 139.506,00 |
| 18.03.2024 | 113,74 | 115,32 | 111,75 | 113,77 | 0,90% | 160.387,00 |
| 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 | -0,56% | 191.265,00 |
| 13.03.2024 | 108,99 | 111,96 | 108,14 | 111,06 | 1,75% | 241.426,00 |
| 12.03.2024 | 112,33 | 112,33 | 108,73 | 109,15 | -2,43% | 287.964,00 |
| 11.03.2024 | 110,86 | 112,07 | 108,87 | 111,87 | -0,22% | 157.837,00 |
| 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% | 346.945,00 |
| 06.03.2024 | 118,31 | 118,31 | 110,46 | 112,81 | -4,65% | 381.129,00 |
| 05.03.2024 | 119,56 | 120,84 | 117,72 | 118,31 | -2,24% | 195.378,00 |
| 04.03.2024 | 122,15 | 123,58 | 120,62 | 121,02 | -1,04% | 154.190,00 |
| 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% | 174.452,00 |
| 28.02.2024 | 115,27 | 117,99 | 115,27 | 117,48 | 0,84% | 189.374,00 |
| 27.02.2024 | 116,44 | 117,58 | 115,43 | 116,50 | 1,22% | 160.586,00 |
| 26.02.2024 | 113,75 | 116,08 | 113,59 | 115,10 | 0,90% | 273.808,00 |
| 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% | 95.466,00 |
| 21.02.2024 | 110,56 | 112,23 | 110,38 | 112,22 | 0,65% | 113.777,00 |
| 20.02.2024 | 109,90 | 111,64 | 108,97 | 111,50 | 0,27% | 285.367,00 |
| 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% | 97.256,00 |
| 14.02.2024 | 109,30 | 110,25 | 107,02 | 109,44 | 2,29% | 134.076,00 |
| 13.02.2024 | 107,22 | 109,62 | 106,40 | 106,99 | -4,90% | 198.131,00 |
| 12.02.2024 | 110,69 | 113,59 | 109,06 | 112,50 | 2,12% | 182.671,00 |
| 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% | 250.899,00 |
| 07.02.2024 | 102,76 | 104,07 | 101,38 | 103,46 | 0,71% | 160.771,00 |
| 06.02.2024 | 100,90 | 102,80 | 100,53 | 102,74 | 1,71% | 112.795,00 |
| 05.02.2024 | 101,25 | 101,83 | 99,74 | 101,01 | -1,61% | 84.412,00 |
| 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% | 86.713,00 |
| 31.01.2024 | 102,08 | 103,75 | 100,28 | 100,39 | -1,27% | 109.755,00 |
| 30.01.2024 | 103,06 | 103,78 | 101,61 | 101,68 | -2,43% | 136.580,00 |
| 29.01.2024 | 103,22 | 104,33 | 101,92 | 104,21 | 1,44% | 82.119,00 |
| 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% | 125.314,00 |
| 24.01.2024 | 101,90 | 101,90 | 99,15 | 99,64 | -0,21% | 87.699,00 |
| 23.01.2024 | 101,43 | 102,92 | 99,47 | 99,85 | -0,63% | 95.667,00 |
| 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% | 96.029,00 |
| 17.01.2024 | 94,80 | 95,50 | 91,01 | 94,77 | -1,09% | 107.261,00 |
| 16.01.2024 | 97,00 | 97,40 | 95,23 | 95,81 | -1,93% | 96.637,00 |
| 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% | 99.688,00 |
| 10.01.2024 | 96,61 | 98,48 | 95,64 | 98,26 | 1,69% | 66.370,00 |
| 09.01.2024 | 95,83 | 96,79 | 94,61 | 96,63 | 0,21% | 59.785,00 |
| 08.01.2024 | 95,72 | 97,17 | 95,31 | 96,43 | 1,27% | 59.515,00 |
| 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% | 73.488,00 |
| 03.01.2024 | 98,65 | 98,65 | 94,94 | 95,21 | -4,53% | 256.789,00 |
| 02.01.2024 | 100,75 | 103,36 | 98,64 | 99,73 | -0,62% | 123.727,00 |
| 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% | 69.970,00 |
| 27.12.2023 | 101,11 | 102,50 | 100,20 | 101,57 | 0,80% | 101.125,00 |
| 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% | 135.294,00 |
| 20.12.2023 | 98,36 | 101,23 | 97,85 | 97,85 | -1,19% | 266.483,00 |
| 19.12.2023 | 94,40 | 99,17 | 94,34 | 99,03 | 5,74% | 264.346,00 |
| 18.12.2023 | 94,10 | 94,14 | 92,52 | 93,65 | 0,47% | 132.593,00 |
| 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% | 221.226,00 |
| 13.12.2023 | 87,28 | 89,32 | 85,32 | 89,17 | 2,41% | 307.340,00 |
| 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% | 129.192,00 |
| 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% | 102.818,00 |
| 06.12.2023 | 85,88 | 88,27 | 85,44 | 85,63 | 0,84% | 152.500,00 |
| 05.12.2023 | 86,46 | 86,99 | 83,75 | 84,92 | -1,92% | 97.325,00 |
| 04.12.2023 | 84,60 | 86,71 | 84,51 | 86,58 | 1,69% | 72.500,00 |
| 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% | 74.590,00 |
| 29.11.2023 | 83,85 | 83,90 | 81,91 | 81,98 | -0,83% | 129.045,00 |
| 28.11.2023 | 84,42 | 84,42 | 82,30 | 82,67 | -2,01% | 120.566,00 |
| 27.11.2023 | 84,25 | 85,13 | 83,53 | 84,37 | -0,53% | 150.354,00 |
| 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 |