Patrick Industries, Inc. PATK
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$67,31-0,47 (-0,69 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $66,89 | -1,31 % | $67,75 | $67,92 | $66,24 | 207,56K |
| 2026-09-30 | $67,78 | -1,94 % | $69,89 | $70,00 | $67,08 | 430,10K |
| 2026-09-29 | $69,12 | +0,17 % | $69,00 | $69,38 | $67,64 | 453,80K |
| 2026-09-28 | $69,00 | +0,74 % | $67,96 | $69,58 | $67,11 | 542,60K |
| 2026-09-25 | $68,49 | +1,08 % | $67,56 | $69,18 | $67,00 | 633,30K |
| 2026-09-24 | $67,76 | -2,05 % | $69,29 | $69,97 | $67,48 | 641,90K |
| 2026-09-23 | $69,18 | -2,65 % | $70,68 | $70,72 | $68,54 | 453,40K |
| 2026-09-22 | $71,06 | +2,82 % | $70,64 | $71,79 | $69,40 | 577,00K |
| 2026-09-21 | $69,11 | +0,58 % | $69,01 | $70,00 | $68,44 | 684,60K |
| 2026-09-18 | $68,71 | -1,73 % | $69,58 | $69,80 | $68,50 | 1,48M |
| 2026-09-17 | $69,92 | -0,70 % | $72,52 | $72,52 | $69,65 | 392,80K |
| 2026-09-16 | $70,41 | -0,55 % | $71,00 | $72,38 | $69,91 | 469,90K |
| 2026-09-15 | $70,80 | -2,99 % | $72,89 | $72,93 | $70,21 | 847,50K |
| 2026-09-14 | $72,98 | -0,57 % | $73,23 | $74,77 | $72,95 | 623,70K |
| 2026-09-11 | $73,40 | -1,95 % | $75,98 | $76,10 | $73,06 | 688,30K |
| 2026-09-10 | $74,86 | -2,77 % | $76,27 | $77,38 | $73,76 | 851,30K |
| 2026-09-09 | $76,99 | -4,25 % | $80,00 | $80,54 | $76,80 | 746,30K |
| 2026-09-08 | $80,41 | -2,93 % | $82,38 | $82,80 | $80,31 | 372,30K |
| 2026-09-04 | $82,84 | +1,53 % | $81,06 | $83,50 | $80,79 | 338,30K |
| 2026-09-03 | $81,59 | -1,40 % | $84,03 | $84,03 | $80,62 | 390,20K |
| 2026-09-02 | $82,75 | +1,78 % | $81,73 | $83,50 | $81,61 | 381,80K |
| 2026-09-01 | $81,30 | -0,51 % | $81,83 | $83,34 | $80,76 | 417,50K |
| 2026-08-31 | $81,72 | -2,10 % | $82,51 | $83,25 | $81,29 | 416,70K |
| 2026-08-28 | $83,47 | +0,46 % | $83,52 | $84,03 | $82,38 | 282,70K |
| 2026-08-27 | $83,09 | -0,68 % | $82,66 | $84,08 | $82,51 | 432,90K |
| 2026-08-26 | $83,66 | -1,90 % | $85,19 | $85,40 | $82,35 | 297,00K |
| 2026-08-25 | $85,28 | +0,19 % | $85,80 | $86,00 | $83,17 | 340,90K |
| 2026-08-24 | $85,12 | +2,05 % | $83,18 | $85,32 | $83,16 | 416,50K |
| 2026-08-21 | $83,41 | -2,42 % | $86,29 | $86,29 | $83,36 | 525,90K |
| 2026-08-20 | $85,48 | -2,24 % | $85,97 | $85,97 | $83,97 | 369,50K |
| 2026-08-19 | $87,44 | +4,43 % | $85,10 | $87,57 | $85,04 | 583,50K |
| 2026-08-18 | $83,73 | -1,24 % | $85,40 | $86,04 | $83,64 | 385,10K |
| 2026-08-17 | $84,78 | -1,49 % | $86,03 | $87,39 | $84,67 | 532,00K |
| 2026-08-14 | $86,06 | -0,46 % | $86,10 | $86,48 | $84,76 | 570,60K |
| 2026-08-13 | $86,46 | -0,35 % | $87,30 | $88,07 | $86,34 | 264,10K |
| 2026-08-12 | $86,76 | -0,75 % | $87,48 | $87,48 | $84,04 | 311,00K |
| 2026-08-11 | $87,42 | +2,25 % | $86,55 | $88,57 | $85,38 | 332,00K |
| 2026-08-10 | $85,50 | -3,76 % | $88,70 | $88,70 | $84,14 | 442,40K |
| 2026-08-07 | $88,84 | +2,69 % | $86,20 | $89,12 | $86,20 | 478,30K |
| 2026-08-06 | $86,51 | -1,20 % | $86,79 | $87,43 | $85,38 | 401,40K |
| 2026-08-05 | $87,56 | +0,72 % | $86,34 | $88,95 | $85,60 | 486,20K |
| 2026-08-04 | $86,93 | +4,03 % | $83,68 | $87,18 | $82,81 | 609,10K |
| 2026-08-03 | $83,56 | +1,22 % | $83,79 | $86,10 | $82,89 | 557,90K |
| 2026-07-31 | $82,55 | -1,73 % | $84,07 | $84,60 | $81,81 | 437,30K |
| 2026-07-30 | $84,00 | -3,02 % | $89,65 | $89,65 | $81,82 | 970,10K |
| 2026-07-29 | $86,62 | -1,43 % | $88,02 | $88,23 | $86,03 | 598,20K |
| 2026-07-28 | $87,88 | +3,77 % | $85,96 | $88,72 | $85,96 | 502,10K |
| 2026-07-27 | $84,69 | +0,22 % | $84,74 | $86,03 | $84,19 | 504,90K |
| 2026-07-24 | $84,50 | -1,11 % | $85,43 | $86,89 | $84,36 | 660,10K |
| 2026-07-23 | $85,45 | -1,12 % | $85,24 | $86,18 | $84,69 | 347,50K |
| 2026-07-22 | $86,42 | +1,28 % | $85,31 | $87,05 | $84,87 | 430,80K |
| 2026-07-21 | $85,33 | -2,37 % | $87,67 | $87,99 | $85,11 | 405,80K |
| 2026-07-20 | $87,40 | -0,78 % | $88,10 | $88,10 | $85,43 | 724,70K |
| 2026-07-17 | $88,09 | -0,18 % | $87,37 | $90,61 | $87,18 | 661,40K |
| 2026-07-16 | $88,25 | +4,31 % | $85,18 | $89,03 | $85,18 | 1,03M |
| 2026-07-15 | $84,60 | +0,38 % | $84,70 | $86,64 | $84,48 | 934,30K |
| 2026-07-14 | $84,28 | +1,02 % | $83,43 | $84,44 | $81,29 | 342,20K |
| 2026-07-13 | $83,43 | +0,88 % | $82,71 | $84,81 | $82,71 | 472,60K |
| 2026-07-10 | $82,70 | -1,16 % | $84,04 | $85,00 | $82,47 | 735,30K |
| 2026-07-09 | $83,67 | +0,71 % | $83,08 | $85,23 | $83,08 | 707,80K |
| 2026-07-08 | $83,08 | -5,30 % | $86,50 | $87,61 | $82,48 | 827,40K |
| 2026-07-07 | $87,73 | +2,09 % | $87,28 | $88,11 | $86,44 | 678,60K |
| 2026-07-06 | $85,93 | +1,06 % | $85,27 | $86,03 | $84,00 | 845,50K |
| 2026-07-02 | $85,03 | -0,28 % | $85,75 | $86,59 | $84,13 | 1,96M |
| 2026-07-01 | $85,27 | -5,02 % | $88,26 | $88,88 | $84,38 | 1,48M |
| 2026-06-30 | $89,78 | -3,65 % | $84,63 | $91,12 | $82,35 | 4,24M |
| 2026-06-29 | $93,18 | -2,26 % | $94,36 | $95,01 | $91,25 | 580,00K |
| 2026-06-26 | $95,33 | +2,86 % | $92,44 | $96,19 | $92,24 | 1,53M |
| 2026-06-25 | $92,68 | +2,66 % | $91,63 | $94,73 | $90,55 | 524,10K |
| 2026-06-24 | $90,28 | +3,57 % | $87,50 | $91,14 | $87,30 | 635,20K |
| 2026-06-23 | $87,17 | +0,81 % | $85,73 | $87,52 | $85,44 | 519,60K |
| 2026-06-22 | $86,47 | -1,03 % | $86,98 | $87,53 | $85,59 | 373,60K |
| 2026-06-18 | $87,37 | +2,06 % | $86,22 | $88,83 | $85,78 | 602,30K |
| 2026-06-17 | $85,61 | -1,74 % | $86,55 | $88,54 | $84,81 | 376,40K |
| 2026-06-16 | $87,13 | +1,08 % | $86,69 | $89,37 | $85,30 | 259,50K |
| 2026-06-15 | $86,20 | -0,58 % | $87,68 | $89,95 | $85,91 | 239,00K |
| 2026-06-12 | $86,70 | +1,14 % | $87,00 | $88,28 | $86,53 | 254,70K |
| 2026-06-11 | $85,72 | +2,47 % | $83,50 | $85,93 | $82,35 | 491,90K |
| 2026-06-10 | $83,65 | -4,81 % | $87,84 | $89,59 | $83,48 | 352,00K |
| 2026-06-09 | $87,88 | +3,30 % | $85,78 | $88,64 | $85,78 | 337,00K |
| 2026-06-08 | $85,07 | -0,06 % | $85,42 | $87,62 | $84,88 | 385,80K |
| 2026-06-05 | $85,12 | -1,08 % | $86,59 | $87,06 | $84,43 | 315,20K |
| 2026-06-04 | $86,05 | -5,07 % | $91,37 | $91,71 | $85,53 | 541,30K |
| 2026-06-03 | $90,65 | -0,01 % | $89,37 | $91,70 | $88,47 | 265,60K |
| 2026-06-02 | $90,66 | +0,49 % | $90,17 | $91,92 | $90,09 | 235,40K |
| 2026-06-01 | $90,22 | -0,33 % | $89,07 | $90,65 | $87,55 | 413,00K |
| 2026-05-29 | $90,52 | -2,87 % | $92,54 | $93,39 | $90,00 | 346,40K |
| 2026-05-28 | $93,19 | -0,57 % | $93,01 | $93,69 | $91,61 | 449,00K |
| 2026-05-27 | $93,72 | +1,52 % | $93,67 | $95,99 | $93,34 | 354,40K |
| 2026-05-26 | $92,32 | +1,60 % | $90,58 | $92,40 | $90,34 | 472,20K |