8,190$
-0,12%
Echtzeit-Aktienkurs Patterson-UTI Energy
Bid:
Ask:
Aktienkurse zur Patterson-UTI Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 8,17 | 8,31 | 7,99 | 8,19 | -0,12% | 6.976.641,00 |
| 03.12.2024 | 8,41 | 8,44 | 8,18 | 8,20 | -1,56% | 7.247.255,00 |
| 02.12.2024 | 8,39 | 8,44 | 8,25 | 8,33 | -0,83% | 4.900.491,00 |
| 29.11.2024 | 8,63 | 8,63 | 8,38 | 8,40 | -0,71% | 2.873.521,00 |
| 27.11.2024 | 8,42 | 8,65 | 8,37 | 8,46 | 1,44% | 5.869.562,00 |
| 26.11.2024 | 8,65 | 8,73 | 8,30 | 8,34 | -3,25% | 6.415.923,00 |
| 25.11.2024 | 8,75 | 8,91 | 8,54 | 8,62 | -0,69% | 9.750.648,00 |
| 22.11.2024 | 8,42 | 8,85 | 8,37 | 8,68 | 6,77% | 10.436.904,00 |
| 20.11.2024 | 8,11 | 8,23 | 8,05 | 8,13 | 0,25% | 4.545.899,00 |
| 19.11.2024 | 8,15 | 8,27 | 8,07 | 8,11 | -2,05% | 4.667.513,00 |
| 18.11.2024 | 8,18 | 8,40 | 8,11 | 8,28 | 2,99% | 7.146.913,00 |
| 15.11.2024 | 8,30 | 8,41 | 8,01 | 8,04 | -2,66% | 6.471.056,00 |
| 14.11.2024 | 8,44 | 8,57 | 8,17 | 8,26 | -1,43% | 6.265.184,00 |
| 13.11.2024 | 8,41 | 8,54 | 8,24 | 8,38 | -0,12% | 6.923.427,00 |
| 12.11.2024 | 8,62 | 8,75 | 8,38 | 8,39 | -3,56% | 6.120.602,00 |
| 11.11.2024 | 8,29 | 8,76 | 8,28 | 8,70 | 4,88% | 8.426.472,00 |
| 08.11.2024 | 8,30 | 8,44 | 8,19 | 8,30 | -1,25% | 5.164.742,00 |
| 07.11.2024 | 8,55 | 8,58 | 8,24 | 8,40 | -1,18% | 8.342.622,00 |
| 06.11.2024 | 8,20 | 8,57 | 8,08 | 8,50 | 10,53% | 16.470.341,00 |
| 05.11.2024 | 7,61 | 7,74 | 7,55 | 7,69 | 1,18% | 9.130.044,00 |
| 04.11.2024 | 7,51 | 7,79 | 7,45 | 7,60 | 2,43% | 10.225.580,00 |
| 01.11.2024 | 7,77 | 7,81 | 7,38 | 7,42 | -3,26% | 9.449.900,00 |
| 31.10.2024 | 7,91 | 8,01 | 7,64 | 7,67 | -2,17% | 9.993.708,00 |
| 30.10.2024 | 7,82 | 8,00 | 7,80 | 7,84 | 0,71% | 9.826.671,00 |
| 29.10.2024 | 7,96 | 7,99 | 7,77 | 7,79 | -2,44% | 7.291.163,00 |
| 28.10.2024 | 7,89 | 8,03 | 7,85 | 7,98 | -2,33% | 10.320.017,00 |
| 25.10.2024 | 8,09 | 8,24 | 8,03 | 8,17 | 2,51% | 11.776.341,00 |
| 24.10.2024 | 8,10 | 8,18 | 7,53 | 7,97 | 2,18% | 15.638.723,00 |
| 23.10.2024 | 7,81 | 7,96 | 7,74 | 7,80 | -0,76% | 9.309.991,00 |
| 22.10.2024 | 7,96 | 8,01 | 7,85 | 7,86 | -0,51% | 9.891.231,00 |
| 21.10.2024 | 8,06 | 8,15 | 7,74 | 7,90 | -1,00% | 9.278.119,00 |
| 18.10.2024 | 7,91 | 8,12 | 7,74 | 7,98 | 0,13% | 13.754.841,00 |
| 17.10.2024 | 7,83 | 7,98 | 7,68 | 7,97 | -0,99% | 10.976.751,00 |
| 16.10.2024 | 7,97 | 8,09 | 7,93 | 8,05 | 2,03% | 8.442.039,00 |
| 15.10.2024 | 8,00 | 8,03 | 7,84 | 7,89 | -4,25% | 9.119.462,00 |
| 14.10.2024 | 8,17 | 8,26 | 8,08 | 8,24 | -0,60% | 4.810.128,00 |
| 11.10.2024 | 8,01 | 8,34 | 7,98 | 8,29 | 2,73% | 7.577.556,00 |
| 10.10.2024 | 8,05 | 8,22 | 7,92 | 8,07 | 0,37% | 6.053.178,00 |
| 09.10.2024 | 8,10 | 8,18 | 8,01 | 8,04 | -1,83% | 7.770.342,00 |
| 08.10.2024 | 8,41 | 8,41 | 8,06 | 8,19 | -4,32% | 8.416.044,00 |
| 07.10.2024 | 8,49 | 8,67 | 8,49 | 8,56 | 0,94% | 7.899.714,00 |
| 04.10.2024 | 8,42 | 8,57 | 8,34 | 8,48 | 2,17% | 8.835.840,00 |
| 03.10.2024 | 8,06 | 8,32 | 7,98 | 8,30 | 3,62% | 6.822.835,00 |
| 02.10.2024 | 8,05 | 8,12 | 7,82 | 8,01 | 1,01% | 7.069.725,00 |
| 01.10.2024 | 7,52 | 8,00 | 7,46 | 7,93 | 3,66% | 8.309.638,00 |
| 30.09.2024 | 7,57 | 7,84 | 7,50 | 7,65 | 0,39% | 6.519.816,00 |
| 27.09.2024 | 7,60 | 7,70 | 7,54 | 7,62 | 1,60% | 6.273.709,00 |
| 26.09.2024 | 7,75 | 7,82 | 7,45 | 7,50 | -4,94% | 8.718.018,00 |
| 25.09.2024 | 8,19 | 8,24 | 7,86 | 7,89 | -4,59% | 6.450.912,00 |
| 24.09.2024 | 8,65 | 8,73 | 8,20 | 8,27 | -3,05% | 9.409.314,00 |
| 23.09.2024 | 8,37 | 8,65 | 8,33 | 8,53 | 1,91% | 4.537.079,00 |
| 20.09.2024 | 8,41 | 8,50 | 8,27 | 8,37 | -1,65% | 19.546.433,00 |
| 19.09.2024 | 8,55 | 8,60 | 8,34 | 8,51 | 3,40% | 4.056.067,00 |
| 18.09.2024 | 8,37 | 8,55 | 8,22 | 8,23 | -2,02% | 5.659.330,00 |
| 17.09.2024 | 8,14 | 8,43 | 8,14 | 8,40 | 3,32% | 4.138.182,00 |
| 16.09.2024 | 8,03 | 8,17 | 7,92 | 8,13 | 2,78% | 4.037.919,00 |
| 13.09.2024 | 7,94 | 8,09 | 7,83 | 7,91 | 0,06% | 4.573.320,00 |
| 12.09.2024 | 7,95 | 8,11 | 7,78 | 7,91 | 0,96% | 4.698.739,00 |
| 11.09.2024 | 7,82 | 7,94 | 7,60 | 7,83 | -0,38% | 6.227.497,00 |
| 10.09.2024 | 8,09 | 8,14 | 7,72 | 7,86 | -3,32% | 6.064.594,00 |
| 09.09.2024 | 8,20 | 8,26 | 8,11 | 8,13 | -0,85% | 6.751.202,00 |
| 06.09.2024 | 8,42 | 8,54 | 8,15 | 8,20 | -1,80% | 6.788.398,00 |
| 05.09.2024 | 8,49 | 8,53 | 8,28 | 8,35 | -1,18% | 4.477.990,00 |
| 04.09.2024 | 8,70 | 8,87 | 8,41 | 8,45 | -3,15% | 6.010.676,00 |
| 03.09.2024 | 8,90 | 8,97 | 8,58 | 8,73 | -5,27% | 5.852.144,00 |
| 30.08.2024 | 9,19 | 9,31 | 9,06 | 9,21 | -1,50% | 6.754.551,00 |
| 29.08.2024 | 9,17 | 9,49 | 9,06 | 9,35 | 3,09% | 5.911.354,00 |
| 28.08.2024 | 9,09 | 9,19 | 9,03 | 9,07 | -1,63% | 5.585.392,00 |
| 27.08.2024 | 9,35 | 9,37 | 9,17 | 9,22 | -1,91% | 4.201.921,00 |
| 26.08.2024 | 9,51 | 9,66 | 9,36 | 9,40 | 0,97% | 4.645.490,00 |
| 23.08.2024 | 9,12 | 9,49 | 9,09 | 9,31 | 3,22% | 7.869.652,00 |
| 22.08.2024 | 9,08 | 9,22 | 9,00 | 9,02 | -0,99% | 3.570.244,00 |
| 21.08.2024 | 9,25 | 9,26 | 8,91 | 9,11 | 0,55% | 5.940.447,00 |
| 20.08.2024 | 9,43 | 9,48 | 9,04 | 9,06 | -4,03% | 5.379.312,00 |
| 19.08.2024 | 9,16 | 9,51 | 9,15 | 9,44 | 3,40% | 9.172.058,00 |
| 16.08.2024 | 8,98 | 9,15 | 8,91 | 9,13 | 1,22% | 6.462.091,00 |
| 15.08.2024 | 8,92 | 9,13 | 8,92 | 9,02 | 3,09% | 4.152.404,00 |
| 14.08.2024 | 8,87 | 8,93 | 8,71 | 8,75 | -0,46% | 3.955.131,00 |
| 13.08.2024 | 8,90 | 8,92 | 8,73 | 8,79 | -1,68% | 4.621.438,00 |
| 12.08.2024 | 9,08 | 9,12 | 8,91 | 8,94 | -0,33% | 3.575.309,00 |
| 09.08.2024 | 8,84 | 9,12 | 8,84 | 8,97 | 1,07% | 8.727.066,00 |
| 08.08.2024 | 8,70 | 8,95 | 8,65 | 8,88 | 2,60% | 4.671.002,00 |
| 07.08.2024 | 8,89 | 9,05 | 8,64 | 8,65 | -0,57% | 5.331.380,00 |
| 06.08.2024 | 8,92 | 9,02 | 8,68 | 8,70 | -2,63% | 8.486.457,00 |
| 05.08.2024 | 9,19 | 9,27 | 8,90 | 8,94 | -7,60% | 10.230.019,00 |
| 02.08.2024 | 9,97 | 9,99 | 9,53 | 9,67 | -5,29% | 7.891.320,00 |
| 01.08.2024 | 10,94 | 11,01 | 10,03 | 10,21 | -6,93% | 6.627.367,00 |
| 31.07.2024 | 10,77 | 11,07 | 10,76 | 10,97 | 3,00% | 6.944.912,00 |
| 30.07.2024 | 10,13 | 10,70 | 10,09 | 10,65 | 4,72% | 7.629.219,00 |
| 29.07.2024 | 10,36 | 10,47 | 10,13 | 10,17 | -2,49% | 5.427.509,00 |
| 26.07.2024 | 10,41 | 10,57 | 10,14 | 10,43 | 0,05% | 9.666.791,00 |
| 25.07.2024 | 10,04 | 10,52 | 9,75 | 10,43 | 5,09% | 12.028.251,00 |
| 24.07.2024 | 10,19 | 10,34 | 9,91 | 9,92 | -2,55% | 9.872.856,00 |
| 23.07.2024 | 10,17 | 10,22 | 10,00 | 10,18 | -0,39% | 9.043.472,00 |
| 22.07.2024 | 10,42 | 10,46 | 10,16 | 10,22 | -1,54% | 8.024.113,00 |
| 19.07.2024 | 10,35 | 10,49 | 10,23 | 10,38 | -3,08% | 8.398.343,00 |
| 18.07.2024 | 11,04 | 11,11 | 10,70 | 10,71 | -2,64% | 7.061.219,00 |
| 17.07.2024 | 10,87 | 11,27 | 10,87 | 11,00 | 1,38% | 7.818.575,00 |
| 16.07.2024 | 10,42 | 10,89 | 10,26 | 10,85 | 3,43% | 9.705.928,00 |
| 15.07.2024 | 10,26 | 10,61 | 10,11 | 10,49 | 2,34% | 9.380.614,00 |