12,200$
-0,53%
Echtzeit-Aktienkurs Patterson-UTI Energy Inc.
Bid:
Ask:
Aktienkurse zur Patterson-UTI Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 12,56 | 12,71 | 11,88 | 12,20 | -0,53% | 8.999.541,00 |
| 20.05.2026 | 12,71 | 13,00 | 12,15 | 12,27 | -3,58% | 6.054.520,00 |
| 19.05.2026 | 12,98 | 13,03 | 12,58 | 12,72 | -0,93% | 8.051.992,00 |
| 18.05.2026 | 12,42 | 13,08 | 12,38 | 12,84 | 3,38% | 10.112.284,00 |
| 15.05.2026 | 12,12 | 12,43 | 12,06 | 12,42 | 2,48% | 6.484.242,00 |
| 14.05.2026 | 12,04 | 12,28 | 11,96 | 12,12 | 1,00% | 6.126.790,00 |
| 13.05.2026 | 12,13 | 12,22 | 11,75 | 12,00 | -0,50% | 5.578.989,00 |
| 12.05.2026 | 12,00 | 12,20 | 11,81 | 12,06 | 1,73% | 5.817.281,00 |
| 11.05.2026 | 11,68 | 11,99 | 11,53 | 11,86 | 3,85% | 5.167.469,00 |
| 08.05.2026 | 11,40 | 11,67 | 11,27 | 11,42 | 0,04% | 5.312.607,00 |
| 07.05.2026 | 11,58 | 11,59 | 11,08 | 11,41 | -1,47% | 6.482.587,00 |
| 06.05.2026 | 11,55 | 12,10 | 11,50 | 11,58 | -6,69% | 11.239.285,00 |
| 05.05.2026 | 12,11 | 12,62 | 12,00 | 12,41 | 1,02% | 7.043.574,00 |
| 04.05.2026 | 12,10 | 12,30 | 11,78 | 12,29 | 2,55% | 6.904.562,00 |
| 01.05.2026 | 12,15 | 12,19 | 11,67 | 11,98 | -1,96% | 11.414.985,00 |
| 30.04.2026 | 12,03 | 12,42 | 11,92 | 12,22 | -1,09% | 9.282.413,00 |
| 29.04.2026 | 12,00 | 12,40 | 11,96 | 12,36 | 4,53% | 7.384.932,00 |
| 28.04.2026 | 11,80 | 11,93 | 11,58 | 11,82 | 3,14% | 7.628.995,00 |
| 27.04.2026 | 11,52 | 11,74 | 11,34 | 11,46 | 1,15% | 10.152.458,00 |
| 24.04.2026 | 11,13 | 11,52 | 11,03 | 11,33 | 1,71% | 7.940.621,00 |
| 23.04.2026 | 10,04 | 11,35 | 10,00 | 11,14 | 3,05% | 18.286.666,00 |
| 22.04.2026 | 10,66 | 10,92 | 10,55 | 10,81 | 2,17% | 12.130.356,00 |
| 21.04.2026 | 9,96 | 10,58 | 9,94 | 10,58 | 8,35% | 11.557.656,00 |
| 20.04.2026 | 9,81 | 9,91 | 9,49 | 9,77 | 3,66% | 8.042.887,00 |
| 17.04.2026 | 9,80 | 9,81 | 9,17 | 9,42 | -9,64% | 15.485.794,00 |
| 16.04.2026 | 9,93 | 10,45 | 9,93 | 10,43 | 4,98% | 8.561.319,00 |
| 15.04.2026 | 9,87 | 10,12 | 9,76 | 9,93 | 0,51% | 8.915.475,00 |
| 14.04.2026 | 10,38 | 10,38 | 9,82 | 9,88 | -6,44% | 12.072.645,00 |
| 13.04.2026 | 10,36 | 10,70 | 10,27 | 10,56 | 5,07% | 11.793.277,00 |
| 10.04.2026 | 10,06 | 10,22 | 9,99 | 10,05 | -0,89% | 9.037.758,00 |
| 09.04.2026 | 10,46 | 10,68 | 10,05 | 10,14 | -1,84% | 9.647.587,00 |
| 08.04.2026 | 9,94 | 10,40 | 9,36 | 10,33 | -8,01% | 22.641.353,00 |
| 07.04.2026 | 10,70 | 11,23 | 10,69 | 11,23 | 6,04% | 11.217.750,00 |
| 06.04.2026 | 10,60 | 10,72 | 10,53 | 10,59 | -0,19% | 4.431.430,00 |
| 02.04.2026 | 10,76 | 10,92 | 10,46 | 10,61 | 2,51% | 8.081.748,00 |
| 01.04.2026 | 10,50 | 10,75 | 10,17 | 10,35 | -4,43% | 10.541.644,00 |
| 31.03.2026 | 11,08 | 11,30 | 10,52 | 10,83 | -2,08% | 12.949.980,00 |
| 30.03.2026 | 11,60 | 11,75 | 11,01 | 11,06 | -2,64% | 11.094.829,00 |
| 27.03.2026 | 11,25 | 11,58 | 11,22 | 11,36 | 0,89% | 11.023.263,00 |
| 26.03.2026 | 10,95 | 11,35 | 10,94 | 11,26 | 3,02% | 6.659.761,00 |
| 25.03.2026 | 10,72 | 11,01 | 10,71 | 10,93 | 0,37% | 8.666.311,00 |
| 24.03.2026 | 10,84 | 11,14 | 10,81 | 10,89 | 1,59% | 7.406.498,00 |
| 23.03.2026 | 10,37 | 10,90 | 10,37 | 10,72 | -1,74% | 14.731.101,00 |
| 20.03.2026 | 10,79 | 10,95 | 10,64 | 10,91 | 1,77% | 14.012.222,00 |
| 19.03.2026 | 10,72 | 11,09 | 10,65 | 10,72 | -0,33% | 9.002.416,00 |
| 18.03.2026 | 10,78 | 10,87 | 10,47 | 10,76 | 0,33% | 11.380.680,00 |
| 17.03.2026 | 10,28 | 10,78 | 10,26 | 10,72 | 5,72% | 13.000.124,00 |
| 16.03.2026 | 10,20 | 10,46 | 10,00 | 10,14 | -1,46% | 9.519.532,00 |
| 13.03.2026 | 9,73 | 10,39 | 9,60 | 10,29 | 4,47% | 16.885.460,00 |
| 12.03.2026 | 9,93 | 9,95 | 9,69 | 9,85 | 0,31% | 9.659.193,00 |
| 11.03.2026 | 9,44 | 9,91 | 9,33 | 9,82 | 3,15% | 12.449.528,00 |
| 10.03.2026 | 9,17 | 9,79 | 9,09 | 9,52 | 2,75% | 13.786.346,00 |
| 09.03.2026 | 9,29 | 9,68 | 9,21 | 9,27 | 3,17% | 17.938.052,00 |
| 06.03.2026 | 8,91 | 9,07 | 8,71 | 8,98 | 1,70% | 11.625.834,00 |
| 05.03.2026 | 8,91 | 8,97 | 8,72 | 8,83 | -0,45% | 10.737.099,00 |
| 04.03.2026 | 8,67 | 9,03 | 8,67 | 8,87 | 0,51% | 8.866.280,00 |
| 03.03.2026 | 8,79 | 9,00 | 8,71 | 8,83 | 0,17% | 13.591.321,00 |
| 02.03.2026 | 8,95 | 8,95 | 8,48 | 8,81 | 3,53% | 13.151.173,00 |
| 27.02.2026 | 8,53 | 8,60 | 8,32 | 8,51 | 1,19% | 6.224.095,00 |
| 26.02.2026 | 8,19 | 8,55 | 8,13 | 8,41 | 0,84% | 8.503.872,00 |
| 25.02.2026 | 8,34 | 8,42 | 8,08 | 8,34 | 0,12% | 5.343.720,00 |
| 24.02.2026 | 8,43 | 8,49 | 8,14 | 8,33 | -0,48% | 8.173.376,00 |
| 23.02.2026 | 8,37 | 8,49 | 8,15 | 8,37 | -0,48% | 9.894.362,00 |
| 20.02.2026 | 8,33 | 8,44 | 8,19 | 8,41 | -1,06% | 7.176.128,00 |
| 19.02.2026 | 8,25 | 8,51 | 8,24 | 8,50 | 4,10% | 10.986.013,00 |
| 18.02.2026 | 8,06 | 8,23 | 7,99 | 8,17 | 3,09% | 11.323.468,00 |
| 17.02.2026 | 8,10 | 8,18 | 7,73 | 7,92 | -2,22% | 10.254.068,00 |
| 13.02.2026 | 8,12 | 8,29 | 8,00 | 8,10 | -0,49% | 12.205.230,00 |
| 12.02.2026 | 8,50 | 8,55 | 7,91 | 8,14 | -5,02% | 10.498.544,00 |
| 11.02.2026 | 8,44 | 8,75 | 8,43 | 8,57 | 3,63% | 9.883.637,00 |
| 10.02.2026 | 8,68 | 8,69 | 8,24 | 8,27 | -5,05% | 8.887.798,00 |
| 09.02.2026 | 8,71 | 8,91 | 8,53 | 8,71 | 0,46% | 8.793.692,00 |
| 06.02.2026 | 8,22 | 8,69 | 8,14 | 8,67 | 5,80% | 11.414.980,00 |
| 05.02.2026 | 8,07 | 8,40 | 7,99 | 8,20 | 3,02% | 22.629.383,00 |
| 04.02.2026 | 7,84 | 8,00 | 7,73 | 7,96 | 1,92% | 13.950.945,00 |
| 03.02.2026 | 7,70 | 7,82 | 7,60 | 7,81 | 2,90% | 10.520.292,00 |
| 02.02.2026 | 7,27 | 7,71 | 7,21 | 7,59 | 0,80% | 9.350.368,00 |
| 30.01.2026 | 7,46 | 7,58 | 7,33 | 7,53 | -0,13% | 9.038.627,00 |
| 29.01.2026 | 7,68 | 7,85 | 7,53 | 7,54 | 2,80% | 11.344.117,00 |
| 28.01.2026 | 7,51 | 7,59 | 7,16 | 7,33 | -1,48% | 10.827.335,00 |
| 27.01.2026 | 7,42 | 7,52 | 7,36 | 7,44 | 1,22% | 7.489.500,00 |
| 26.01.2026 | 7,43 | 7,47 | 7,32 | 7,35 | -0,41% | 7.074.190,00 |
| 22.01.2026 | 7,38 | 7,51 | 7,31 | 7,38 | 0,27% | 11.561.953,00 |
| 21.01.2026 | 7,25 | 7,49 | 7,25 | 7,36 | 3,81% | 15.193.200,00 |
| 20.01.2026 | 7,10 | 7,23 | 7,00 | 7,09 | -0,84% | 7.783.976,00 |
| 16.01.2026 | 7,17 | 7,23 | 7,00 | 7,15 | 0,56% | 10.540.529,00 |
| 15.01.2026 | 7,06 | 7,18 | 7,00 | 7,11 | -0,21% | 7.086.585,00 |
| 14.01.2026 | 7,25 | 7,46 | 7,11 | 7,13 | -0,35% | 13.241.083,00 |
| 13.01.2026 | 6,87 | 7,17 | 6,84 | 7,15 | 5,93% | 13.603.351,00 |
| 12.01.2026 | 6,80 | 6,95 | 6,69 | 6,75 | -0,88% | 9.483.453,00 |
| 09.01.2026 | 7,03 | 7,23 | 6,79 | 6,81 | -3,13% | 12.096.536,00 |
| 08.01.2026 | 6,69 | 7,15 | 6,66 | 7,03 | 6,35% | 18.565.368,00 |
| 07.01.2026 | 6,65 | 6,77 | 6,53 | 6,61 | -0,45% | 10.607.833,00 |
| 06.01.2026 | 6,83 | 7,02 | 6,61 | 6,64 | -2,21% | 13.832.587,00 |
| 05.01.2026 | 6,74 | 6,89 | 6,57 | 6,79 | 4,95% | 16.181.964,00 |
| 02.01.2026 | 6,15 | 6,57 | 6,08 | 6,47 | 5,89% | 12.937.149,00 |
| 31.12.2025 | 6,09 | 6,21 | 6,06 | 6,11 | 0,49% | 4.956.894,00 |
| 30.12.2025 | 5,99 | 6,15 | 5,97 | 6,08 | 2,53% | 9.849.406,00 |
| 29.12.2025 | 5,87 | 5,99 | 5,86 | 5,93 | 1,37% | 7.395.956,00 |
| 26.12.2025 | 5,86 | 5,94 | 5,77 | 5,85 | -1,02% | 5.312.989,00 |