5,830$
1,04%
Echtzeit-Aktienkurs Patterson-UTI Energy Inc.
Bid:
Ask:
Aktienkurse zur Patterson-UTI Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 5,77 | 5,91 | 5,77 | 5,83 | 1,04% | 15.087.011,00 |
| 18.12.2025 | 5,97 | 5,97 | 5,74 | 5,77 | -2,94% | 8.263.125,00 |
| 17.12.2025 | 5,97 | 6,00 | 5,79 | 5,95 | 0,93% | 11.209.467,00 |
| 16.12.2025 | 6,17 | 6,17 | 5,75 | 5,89 | -5,31% | 9.077.395,00 |
| 15.12.2025 | 6,22 | 6,24 | 6,11 | 6,22 | 0,16% | 8.684.873,00 |
| 12.12.2025 | 6,36 | 6,44 | 6,15 | 6,21 | -2,20% | 5.732.762,00 |
| 11.12.2025 | 6,35 | 6,43 | 6,26 | 6,35 | -1,55% | 5.856.922,00 |
| 10.12.2025 | 6,10 | 6,61 | 6,07 | 6,45 | 2,06% | 12.215.977,00 |
| 09.12.2025 | 6,30 | 6,40 | 6,24 | 6,32 | 0,72% | 5.383.843,00 |
| 08.12.2025 | 6,27 | 6,37 | 6,20 | 6,28 | -0,71% | 5.576.362,00 |
| 05.12.2025 | 6,47 | 6,59 | 6,31 | 6,32 | -2,47% | 4.978.342,00 |
| 04.12.2025 | 6,30 | 6,53 | 6,23 | 6,48 | 3,18% | 9.138.560,00 |
| 03.12.2025 | 6,00 | 6,32 | 5,97 | 6,28 | 5,55% | 11.385.238,00 |
| 02.12.2025 | 5,87 | 6,00 | 5,69 | 5,95 | 1,19% | 10.734.321,00 |
| 01.12.2025 | 5,72 | 5,96 | 5,69 | 5,88 | 1,20% | 7.624.941,00 |
| 28.11.2025 | 5,70 | 5,82 | 5,65 | 5,81 | 2,29% | 2.935.373,00 |
| 26.11.2025 | 5,68 | 5,81 | 5,67 | 5,68 | -0,53% | 9.014.061,00 |
| 25.11.2025 | 5,53 | 5,75 | 5,51 | 5,71 | 2,24% | 8.062.974,00 |
| 24.11.2025 | 5,46 | 5,66 | 5,39 | 5,59 | 3,52% | 7.856.512,00 |
| 20.11.2025 | 5,73 | 5,80 | 5,39 | 5,40 | -4,00% | 8.653.767,00 |
| 19.11.2025 | 5,62 | 5,72 | 5,53 | 5,62 | -2,94% | 7.844.212,00 |
| 18.11.2025 | 5,70 | 5,91 | 5,65 | 5,79 | 0,00% | 9.649.677,00 |
| 17.11.2025 | 6,01 | 6,11 | 5,71 | 5,79 | -1,03% | 8.912.360,00 |
| 13.11.2025 | 6,00 | 6,06 | 5,77 | 5,85 | -2,17% | 6.487.245,00 |
| 12.11.2025 | 6,29 | 6,33 | 5,92 | 5,98 | -6,42% | 10.918.443,00 |
| 11.11.2025 | 6,19 | 6,56 | 6,19 | 6,39 | 3,90% | 10.985.138,00 |
| 10.11.2025 | 6,18 | 6,26 | 6,08 | 6,15 | 1,15% | 7.094.939,00 |
| 07.11.2025 | 6,05 | 6,14 | 5,88 | 6,08 | 0,08% | 7.310.287,00 |
| 06.11.2025 | 6,12 | 6,21 | 5,92 | 6,08 | 0,08% | 6.671.084,00 |
| 05.11.2025 | 6,05 | 6,23 | 5,99 | 6,07 | 0,91% | 6.958.710,00 |
| 04.11.2025 | 6,18 | 6,25 | 5,99 | 6,02 | -5,99% | 9.130.593,00 |
| 03.11.2025 | 6,29 | 6,43 | 6,11 | 6,40 | 2,20% | 7.808.760,00 |
| 31.10.2025 | 6,33 | 6,36 | 6,09 | 6,26 | -0,63% | 11.858.336,00 |
| 30.10.2025 | 6,40 | 6,47 | 6,29 | 6,30 | -2,93% | 8.787.361,00 |
| 29.10.2025 | 6,37 | 6,57 | 6,32 | 6,49 | 3,67% | 9.889.191,00 |
| 28.10.2025 | 6,48 | 6,50 | 6,17 | 6,26 | -4,57% | 12.875.738,00 |
| 27.10.2025 | 6,76 | 6,77 | 6,51 | 6,56 | -1,06% | 12.906.386,00 |
| 24.10.2025 | 6,97 | 6,97 | 6,61 | 6,63 | -1,92% | 9.715.839,00 |
| 23.10.2025 | 6,55 | 6,78 | 6,31 | 6,76 | 11,18% | 15.742.608,00 |
| 22.10.2025 | 6,00 | 6,20 | 5,98 | 6,08 | 0,83% | 12.145.512,00 |
| 21.10.2025 | 5,88 | 6,22 | 5,82 | 6,03 | 4,51% | 19.839.073,00 |
| 20.10.2025 | 5,54 | 5,79 | 5,51 | 5,77 | 4,72% | 6.529.263,00 |
| 17.10.2025 | 5,53 | 5,67 | 5,45 | 5,51 | -1,96% | 7.915.369,00 |
| 16.10.2025 | 5,79 | 5,83 | 5,49 | 5,62 | -2,18% | 5.954.288,00 |
| 15.10.2025 | 5,74 | 5,87 | 5,64 | 5,75 | 1,14% | 6.133.906,00 |
| 14.10.2025 | 5,50 | 5,72 | 5,47 | 5,68 | 0,18% | 6.351.873,00 |
| 13.10.2025 | 5,42 | 5,68 | 5,36 | 5,67 | 5,39% | 8.653.719,00 |
| 10.10.2025 | 5,70 | 5,76 | 5,34 | 5,38 | -5,78% | 11.025.233,00 |
| 09.10.2025 | 5,88 | 6,01 | 5,68 | 5,71 | -3,22% | 5.320.798,00 |
| 08.10.2025 | 5,95 | 6,04 | 5,85 | 5,90 | -0,51% | 6.814.813,00 |
| 07.10.2025 | 5,84 | 5,94 | 5,72 | 5,93 | 2,07% | 9.069.864,00 |
| 06.10.2025 | 5,61 | 5,93 | 5,59 | 5,81 | 8,80% | 10.914.475,00 |
| 02.10.2025 | 5,39 | 5,46 | 5,31 | 5,34 | -0,56% | 6.520.884,00 |
| 01.10.2025 | 5,17 | 5,45 | 5,15 | 5,37 | 3,67% | 9.935.359,00 |
| 30.09.2025 | 5,24 | 5,28 | 5,10 | 5,18 | -2,63% | 10.213.337,00 |
| 29.09.2025 | 5,54 | 5,54 | 5,29 | 5,32 | -4,66% | 7.478.539,00 |
| 26.09.2025 | 5,50 | 5,71 | 5,49 | 5,58 | 1,45% | 7.975.672,00 |
| 25.09.2025 | 5,48 | 5,59 | 5,39 | 5,50 | -0,36% | 5.812.611,00 |
| 24.09.2025 | 5,57 | 5,67 | 5,52 | 5,52 | 0,55% | 6.489.042,00 |
| 23.09.2025 | 5,45 | 5,75 | 5,41 | 5,49 | 1,86% | 8.801.595,00 |
| 22.09.2025 | 5,30 | 5,47 | 5,24 | 5,39 | 0,75% | 6.410.622,00 |
| 19.09.2025 | 5,47 | 5,49 | 5,27 | 5,35 | -3,08% | 14.575.913,00 |
| 18.09.2025 | 5,56 | 5,57 | 5,43 | 5,52 | 0,73% | 5.889.029,00 |
| 17.09.2025 | 5,59 | 5,70 | 5,38 | 5,48 | -2,49% | 8.628.634,00 |
| 16.09.2025 | 5,48 | 5,65 | 5,43 | 5,62 | 3,88% | 6.127.530,00 |
| 15.09.2025 | 5,62 | 5,64 | 5,40 | 5,41 | -2,35% | 6.504.474,00 |
| 12.09.2025 | 5,64 | 5,70 | 5,50 | 5,54 | -0,36% | 7.743.261,00 |
| 11.09.2025 | 5,40 | 5,62 | 5,35 | 5,56 | 1,65% | 8.853.120,00 |
| 10.09.2025 | 5,50 | 5,55 | 5,27 | 5,47 | -0,55% | 13.429.511,00 |
| 09.09.2025 | 5,74 | 5,83 | 5,50 | 5,50 | -2,14% | 5.962.097,00 |
| 08.09.2025 | 5,71 | 5,75 | 5,48 | 5,62 | -0,88% | 7.798.240,00 |
| 05.09.2025 | 5,75 | 5,86 | 5,59 | 5,67 | -2,74% | 7.973.678,00 |
| 04.09.2025 | 5,51 | 5,83 | 5,41 | 5,83 | 5,62% | 8.467.170,00 |
| 03.09.2025 | 5,66 | 5,75 | 5,44 | 5,52 | -3,83% | 6.753.800,00 |
| 02.09.2025 | 5,68 | 5,80 | 5,62 | 5,74 | -1,20% | 6.639.151,00 |
| 29.08.2025 | 5,71 | 5,88 | 5,68 | 5,81 | 1,22% | 7.014.685,00 |
| 28.08.2025 | 5,72 | 5,78 | 5,63 | 5,74 | 0,53% | 7.199.430,00 |
| 27.08.2025 | 5,67 | 5,85 | 5,64 | 5,71 | 0,71% | 7.265.875,00 |
| 26.08.2025 | 5,71 | 5,75 | 5,63 | 5,67 | -1,56% | 7.800.270,00 |
| 25.08.2025 | 5,81 | 5,81 | 5,70 | 5,76 | -0,86% | 5.704.122,00 |
| 22.08.2025 | 5,41 | 5,82 | 5,39 | 5,81 | 7,79% | 8.682.974,00 |
| 21.08.2025 | 5,23 | 5,39 | 5,20 | 5,39 | 1,89% | 7.306.312,00 |
| 20.08.2025 | 5,40 | 5,40 | 5,24 | 5,29 | -1,67% | 8.332.865,00 |
| 19.08.2025 | 5,38 | 5,48 | 5,30 | 5,38 | -0,19% | 6.852.641,00 |
| 18.08.2025 | 5,35 | 5,47 | 5,25 | 5,39 | 0,19% | 9.786.788,00 |
| 15.08.2025 | 5,58 | 5,60 | 5,36 | 5,38 | -4,10% | 7.598.151,00 |
| 14.08.2025 | 5,57 | 5,62 | 5,39 | 5,61 | 0,54% | 8.654.133,00 |
| 13.08.2025 | 5,59 | 5,63 | 5,41 | 5,58 | -0,36% | 8.619.034,00 |
| 12.08.2025 | 5,45 | 5,63 | 5,41 | 5,60 | 3,51% | 6.546.685,00 |
| 11.08.2025 | 5,46 | 5,53 | 5,34 | 5,41 | -0,37% | 6.329.810,00 |
| 08.08.2025 | 5,41 | 5,52 | 5,33 | 5,43 | 1,50% | 6.672.997,00 |
| 07.08.2025 | 5,49 | 5,68 | 5,30 | 5,35 | -1,65% | 9.186.942,00 |
| 06.08.2025 | 5,62 | 5,76 | 5,40 | 5,44 | -2,68% | 7.143.661,00 |
| 05.08.2025 | 5,49 | 5,61 | 5,36 | 5,59 | 2,19% | 8.619.001,00 |
| 04.08.2025 | 5,57 | 5,61 | 5,42 | 5,47 | -1,08% | 7.462.535,00 |
| 01.08.2025 | 5,80 | 5,82 | 5,50 | 5,53 | -6,51% | 8.717.269,00 |
| 31.07.2025 | 6,01 | 6,15 | 5,80 | 5,92 | -3,03% | 10.308.426,00 |
| 30.07.2025 | 6,32 | 6,32 | 5,99 | 6,10 | -3,94% | 8.813.789,00 |
| 29.07.2025 | 6,22 | 6,35 | 6,10 | 6,35 | 1,76% | 9.326.284,00 |
| 28.07.2025 | 6,05 | 6,27 | 6,00 | 6,24 | 5,41% | 7.874.398,00 |