112,548$
1,04%
Echtzeit-Aktienkurs Patrick Industries Inc.
Bid:
Ask:
Aktienkurse zur Patrick Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 110,80 | 112,71 | 110,63 | 112,59 | 1,08% | - |
| 17.05.2024 | 112,77 | 112,77 | 110,42 | 111,39 | -0,98% | 120.480,00 |
| 16.05.2024 | 115,46 | 115,60 | 111,83 | 112,49 | -2,50% | 120.103,00 |
| 15.05.2024 | 117,76 | 117,94 | 114,32 | 115,37 | -0,86% | 126.436,00 |
| 14.05.2024 | 114,40 | 117,75 | 113,32 | 116,37 | 2,98% | 179.813,00 |
| 13.05.2024 | 115,91 | 115,99 | 112,53 | 113,00 | -1,64% | 134.510,00 |
| 10.05.2024 | 115,60 | 115,99 | 113,46 | 114,88 | -0,07% | 95.592,00 |
| 09.05.2024 | 114,55 | 115,31 | 113,67 | 114,96 | 0,36% | 163.582,00 |
| 08.05.2024 | 113,00 | 115,18 | 112,21 | 114,55 | 0,40% | 163.170,00 |
| 07.05.2024 | 113,81 | 115,34 | 113,17 | 114,09 | 0,64% | 177.773,00 |
| 06.05.2024 | 112,46 | 113,96 | 112,07 | 113,37 | 2,02% | 145.328,00 |
| 03.05.2024 | 112,18 | 113,24 | 108,42 | 111,13 | 0,67% | 230.452,00 |
| 02.05.2024 | 109,10 | 111,66 | 102,42 | 110,39 | 6,06% | 347.188,00 |
| 01.05.2024 | 105,13 | 105,94 | 101,76 | 104,08 | -0,39% | 230.072,00 |
| 30.04.2024 | 106,41 | 106,46 | 104,29 | 104,49 | -2,50% | 169.265,00 |
| 29.04.2024 | 105,93 | 107,41 | 105,83 | 107,17 | 1,59% | 99.764,00 |
| 26.04.2024 | 104,50 | 106,13 | 104,49 | 105,49 | 1,02% | 64.926,00 |
| 25.04.2024 | 105,02 | 105,27 | 102,98 | 104,42 | -2,24% | 96.983,00 |
| 24.04.2024 | 108,38 | 109,09 | 105,93 | 106,81 | -1,64% | 82.088,00 |
| 23.04.2024 | 105,00 | 109,32 | 104,96 | 108,59 | 2,86% | 138.197,00 |
| 22.04.2024 | 103,65 | 107,01 | 103,65 | 105,57 | 2,10% | 150.568,00 |
| 19.04.2024 | 102,02 | 103,79 | 102,02 | 103,40 | 0,74% | 128.629,00 |
| 18.04.2024 | 104,01 | 104,76 | 101,86 | 102,64 | -1,56% | 119.437,00 |
| 17.04.2024 | 106,12 | 106,12 | 103,59 | 104,27 | -0,58% | 133.813,00 |
| 16.04.2024 | 104,72 | 105,72 | 103,57 | 104,88 | -0,63% | 106.965,00 |
| 15.04.2024 | 107,89 | 108,99 | 105,38 | 105,55 | -1,45% | 99.031,00 |
| 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% | 147.282,00 |
| 10.04.2024 | 111,25 | 112,14 | 108,36 | 108,82 | -4,88% | 155.343,00 |
| 09.04.2024 | 115,41 | 115,41 | 113,46 | 114,40 | -0,50% | 89.391,00 |
| 08.04.2024 | 116,57 | 117,21 | 114,71 | 114,97 | -0,38% | 136.376,00 |
| 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% | 148.378,00 |
| 03.04.2024 | 116,45 | 118,92 | 116,01 | 116,20 | -0,83% | 123.839,00 |
| 02.04.2024 | 117,01 | 117,80 | 115,10 | 117,17 | -1,16% | 270.049,00 |
| 01.04.2024 | 119,42 | 120,97 | 117,94 | 118,55 | -0,77% | 162.974,00 |
| 28.03.2024 | 118,49 | 120,72 | 117,64 | 119,47 | 1,31% | 267.223,00 |
| 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 |