Börse:
29,900€
-0,33%
Echtzeit-Aktienkurs Patterson Companies Inc.
Bid:
29,800€
Ask:
30,000€
Aktienkurse zur Patterson Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 29,90 | 29,90 | 29,80 | 29,90 | -0,33% | - |
| 08.08.2022 | 29,60 | 30,00 | 29,60 | 30,00 | 0,67% | 53,00 |
| 05.08.2022 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 20,00 |
| 02.08.2022 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 10,00 |
| 05.07.2022 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 100,00 |
| 29.06.2022 | 27,00 | 29,40 | 27,00 | 29,40 | 8,89% | 260,00 |
| 17.06.2022 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 100,00 |
| 16.06.2022 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | 129,00 |
| 14.06.2022 | 26,80 | 26,80 | 26,80 | 26,80 | -7,59% | 72,00 |
| 07.06.2022 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 65,00 |
| 27.05.2022 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 150,00 |
| 25.05.2022 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 34,00 |
| 23.05.2022 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 12,00 |
| 20.05.2022 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | 80,00 |
| 16.05.2022 | 29,80 | 29,80 | 29,80 | 29,80 | 4,93% | 2,00 |
| 02.05.2022 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | 35,00 |
| 28.04.2022 | 30,00 | 30,00 | 28,80 | 28,80 | -6,49% | 55,00 |
| 22.04.2022 | 31,00 | 31,00 | 30,80 | 30,80 | -2,53% | 115,00 |
| 21.04.2022 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | 30,00 |
| 20.04.2022 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 160,00 |
| 19.04.2022 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | 30,00 |
| 07.04.2022 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | 10,00 |
| 06.04.2022 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | 564,00 |
| 05.04.2022 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 150,00 |
| 04.04.2022 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | 110,00 |
| 01.04.2022 | 29,60 | 29,60 | 29,60 | 29,60 | 1,47% | 35,00 |
| 31.03.2022 | 29,09 | 29,17 | 29,09 | 29,17 | 0,45% | 350,00 |
| 28.03.2022 | 29,04 | 29,04 | 29,04 | 29,04 | 2,54% | 150,00 |
| 25.03.2022 | 28,25 | 28,32 | 27,74 | 28,32 | -0,25% | 2.702,00 |
| 23.03.2022 | 28,36 | 28,39 | 28,36 | 28,39 | 1,14% | 1.040,00 |
| 22.03.2022 | 28,07 | 28,07 | 28,07 | 28,07 | -1,68% | 123,00 |
| 21.03.2022 | 27,49 | 28,55 | 27,15 | 28,55 | 5,86% | 2.087,00 |
| 17.03.2022 | 27,95 | 27,95 | 26,97 | 26,97 | -1,03% | 235,00 |
| 16.03.2022 | 27,77 | 27,77 | 27,25 | 27,25 | -3,33% | 122,00 |
| 15.03.2022 | 27,22 | 28,25 | 27,02 | 28,19 | 1,11% | 1.763,00 |
| 14.03.2022 | 28,38 | 28,38 | 27,56 | 27,88 | -4,06% | 813,00 |
| 04.03.2022 | 29,06 | 29,06 | 29,06 | 29,06 | 2,87% | 78,00 |
| 03.03.2022 | 28,25 | 28,25 | 28,25 | 28,25 | 0,89% | 75,00 |
| 02.03.2022 | 27,23 | 28,55 | 27,23 | 28,00 | 4,05% | 1.463,00 |
| 01.03.2022 | 26,91 | 26,91 | 26,91 | 26,91 | -0,07% | 20,00 |
| 28.02.2022 | 26,93 | 26,93 | 26,93 | 26,93 | 1,16% | 15,00 |
| 25.02.2022 | 26,61 | 26,62 | 26,61 | 26,62 | 0,00% | 155,00 |
| 18.02.2022 | 26,62 | 26,62 | 26,62 | 26,62 | 0,95% | 30,00 |
| 17.02.2022 | 26,24 | 26,37 | 25,87 | 26,37 | 0,46% | 470,00 |
| 16.02.2022 | 26,25 | 26,25 | 26,25 | 26,25 | 9,06% | 50,00 |
| 14.02.2022 | 24,07 | 24,07 | 24,07 | 24,07 | -1,67% | 40,00 |
| 10.02.2022 | 24,48 | 24,48 | 24,48 | 24,48 | -1,73% | 41,00 |
| 09.02.2022 | 24,77 | 24,91 | 24,77 | 24,91 | 1,10% | 41,00 |
| 08.02.2022 | 23,89 | 24,64 | 23,89 | 24,64 | 0,49% | 3.326,00 |
| 03.02.2022 | 24,52 | 24,52 | 24,52 | 24,52 | -2,66% | 20,00 |
| 31.01.2022 | 25,19 | 25,19 | 25,19 | 25,19 | 0,40% | 40,00 |
| 27.01.2022 | 25,09 | 25,09 | 25,09 | 25,09 | 1,29% | 14,00 |
| 25.01.2022 | 24,41 | 24,97 | 24,41 | 24,77 | 2,99% | 150,00 |
| 24.01.2022 | 24,58 | 24,58 | 24,05 | 24,05 | -2,87% | 200,00 |
| 21.01.2022 | 24,68 | 24,76 | 24,68 | 24,76 | -1,32% | 300,00 |
| 18.01.2022 | 25,30 | 25,30 | 25,09 | 25,09 | 0,36% | 97,00 |
| 14.01.2022 | 24,79 | 25,00 | 24,79 | 25,00 | -2,27% | 190,00 |
| 12.01.2022 | 25,58 | 25,58 | 25,58 | 25,58 | -0,93% | 140,00 |
| 10.01.2022 | 25,67 | 25,82 | 25,67 | 25,82 | 0,39% | 65,00 |
| 07.01.2022 | 25,72 | 25,72 | 25,72 | 25,72 | -3,45% | 78,00 |
| 05.01.2022 | 26,64 | 26,64 | 26,64 | 26,64 | 1,10% | 100,00 |
| 03.01.2022 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | 1,00 |
| 28.12.2021 | 26,35 | 26,35 | 26,35 | 26,35 | 2,49% | 20,00 |
| 27.12.2021 | 25,71 | 25,71 | 25,71 | 25,71 | 2,19% | 1,00 |
| 22.12.2021 | 25,16 | 25,16 | 25,16 | 25,16 | -0,04% | 79,00 |
| 21.12.2021 | 25,17 | 25,17 | 25,17 | 25,17 | 7,20% | 80,00 |
| 20.12.2021 | 24,01 | 24,01 | 23,48 | 23,48 | -6,16% | 320,00 |
| 17.12.2021 | 24,88 | 25,02 | 24,88 | 25,02 | -1,15% | 140,00 |
| 16.12.2021 | 26,05 | 26,05 | 25,31 | 25,31 | -0,43% | 223,00 |
| 15.12.2021 | 25,55 | 25,55 | 25,42 | 25,42 | 0,67% | 175,00 |
| 14.12.2021 | 25,23 | 25,25 | 25,23 | 25,25 | 1,57% | 217,00 |
| 13.12.2021 | 24,86 | 24,86 | 24,86 | 24,86 | -1,78% | 30,00 |
| 10.12.2021 | 25,31 | 25,31 | 25,31 | 25,31 | -2,92% | 50,00 |
| 06.12.2021 | 26,07 | 26,07 | 26,07 | 26,07 | -0,61% | 400,00 |
| 02.12.2021 | 26,23 | 26,23 | 26,23 | 26,23 | -6,49% | 30,00 |
| 26.11.2021 | 28,05 | 28,05 | 28,05 | 28,05 | -2,43% | 20,00 |
| 24.11.2021 | 28,75 | 28,75 | 28,75 | 28,75 | -2,34% | 150,00 |
| 23.11.2021 | 29,44 | 29,44 | 29,44 | 29,44 | -1,70% | 56,00 |
| 19.11.2021 | 29,95 | 29,95 | 29,95 | 29,95 | 3,10% | 100,00 |
| 11.11.2021 | 29,05 | 29,05 | 29,05 | 29,05 | 3,42% | 550,00 |
| 05.11.2021 | 28,09 | 28,09 | 28,09 | 28,09 | -2,80% | 140,00 |
| 04.11.2021 | 28,90 | 28,90 | 28,90 | 28,90 | 1,33% | 100,00 |
| 02.11.2021 | 28,52 | 28,52 | 28,52 | 28,52 | 1,64% | 200,00 |
| 01.11.2021 | 27,71 | 28,06 | 27,71 | 28,06 | 5,89% | 150,00 |
| 29.10.2021 | 26,50 | 26,50 | 26,50 | 26,50 | -1,85% | 20,00 |
| 26.10.2021 | 26,91 | 27,00 | 26,91 | 27,00 | -4,09% | 225,00 |
| 14.10.2021 | 28,31 | 28,41 | 28,15 | 28,15 | -0,18% | 350,00 |
| 12.10.2021 | 28,20 | 28,20 | 28,20 | 28,20 | -0,49% | 50,00 |
| 07.10.2021 | 28,71 | 28,71 | 28,34 | 28,34 | 7,72% | 232,00 |
| 30.09.2021 | 26,93 | 26,93 | 26,31 | 26,31 | 1,23% | 65,00 |
| 20.09.2021 | 25,99 | 25,99 | 25,99 | 25,99 | -3,88% | 100,00 |
| 17.09.2021 | 26,22 | 27,04 | 26,22 | 27,04 | -1,21% | 96,00 |
| 13.09.2021 | 27,37 | 27,37 | 27,37 | 27,37 | -0,87% | 83,00 |
| 09.09.2021 | 27,61 | 27,61 | 27,61 | 27,61 | 5,91% | 14,00 |
| 03.09.2021 | 26,07 | 26,07 | 26,07 | 26,07 | -1,55% | 96,00 |
| 02.09.2021 | 25,83 | 26,48 | 25,62 | 26,48 | 1,03% | 406,00 |
| 31.08.2021 | 26,21 | 26,21 | 26,21 | 26,21 | 4,05% | 1,00 |
| 23.08.2021 | 25,19 | 25,19 | 25,19 | 25,19 | 1,57% | 50,00 |
| 19.08.2021 | 24,80 | 24,80 | 24,80 | 24,80 | -2,17% | 25,00 |
| 18.08.2021 | 25,36 | 25,36 | 25,35 | 25,35 | 0,32% | 300,00 |