Echtzeit-Aktienkurs Patterson-UTI Energy Inc.
Bid:
Ask:
Aktienkurse zur Patterson-UTI Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 7,41 | 7,41 | 7,40 | 7,40 | -1,66% | - |
| 25.02.2021 | 7,52 | 7,53 | 7,52 | 7,53 | 0,74% | - |
| 24.02.2021 | 7,30 | 7,48 | 7,16 | 7,47 | 8,81% | - |
| 23.02.2021 | 6,82 | 6,91 | 6,54 | 6,87 | -0,79% | - |
| 22.02.2021 | 6,74 | 7,19 | 6,69 | 6,92 | 10,19% | - |
| 19.02.2021 | 6,34 | 6,34 | 6,21 | 6,28 | 1,87% | - |
| 18.02.2021 | 6,10 | 6,27 | 6,05 | 6,17 | -2,22% | - |
| 17.02.2021 | 6,31 | 6,32 | 6,11 | 6,31 | -0,71% | - |
| 16.02.2021 | 6,52 | 6,56 | 6,29 | 6,35 | 1,44% | - |
| 12.02.2021 | 6,07 | 6,39 | 0,00 | 6,26 | 2,96% | - |
| 11.02.2021 | 6,33 | 6,33 | 6,00 | 6,08 | -3,26% | - |
| 10.02.2021 | 6,09 | 6,35 | 6,00 | 6,29 | 1,05% | - |
| 09.02.2021 | 6,10 | 6,40 | 6,05 | 6,22 | -3,12% | - |
| 08.02.2021 | 6,42 | 6,45 | 6,35 | 6,42 | 2,97% | - |
| 05.02.2021 | 6,14 | 6,28 | 6,12 | 6,24 | 2,80% | - |
| 04.02.2021 | 6,07 | 6,07 | 6,06 | 6,07 | -9,41% | - |
| 03.02.2021 | 6,70 | 6,70 | 6,70 | 6,70 | 3,72% | - |
| 02.02.2021 | 6,46 | 6,46 | 6,46 | 6,46 | 1,73% | - |
| 01.02.2021 | 6,13 | 6,41 | 6,08 | 6,35 | 2,75% | - |
| 29.01.2021 | 6,35 | 6,37 | 6,03 | 6,18 | -0,64% | - |
| 28.01.2021 | 6,22 | 6,22 | 6,22 | 6,22 | 2,14% | - |
| 27.01.2021 | 6,15 | 6,50 | 6,07 | 6,09 | 2,96% | - |
| 26.01.2021 | 6,18 | 6,20 | 5,89 | 5,91 | -5,36% | - |
| 25.01.2021 | 6,25 | 6,25 | 6,25 | 6,25 | 0,81% | - |
| 22.01.2021 | 5,79 | 6,21 | 5,75 | 6,20 | 3,94% | - |
| 21.01.2021 | 6,39 | 6,39 | 5,91 | 5,96 | -10,17% | - |
| 20.01.2021 | 6,76 | 6,79 | 6,52 | 6,64 | 1,07% | - |
| 19.01.2021 | 6,60 | 6,70 | 6,56 | 6,57 | -0,76% | - |
| 15.01.2021 | 6,46 | 6,82 | 6,40 | 6,62 | -3,50% | - |
| 14.01.2021 | 6,73 | 7,08 | 6,60 | 6,86 | 8,04% | - |
| 13.01.2021 | 6,40 | 6,46 | 6,28 | 6,35 | -3,79% | - |
| 12.01.2021 | 6,46 | 6,60 | 6,33 | 6,60 | 8,03% | - |
| 11.01.2021 | 6,06 | 6,18 | 6,00 | 6,11 | -1,37% | - |
| 08.01.2021 | 6,19 | 6,25 | 6,07 | 6,19 | -1,67% | - |
| 07.01.2021 | 6,40 | 6,46 | 6,17 | 6,30 | 0,00% | - |
| 06.01.2021 | 6,28 | 6,44 | 6,15 | 6,30 | 3,79% | - |
| 05.01.2021 | 5,83 | 6,30 | 5,83 | 6,07 | 12,11% | - |
| 04.01.2021 | 5,42 | 5,53 | 5,22 | 5,41 | 2,75% | - |
| 31.12.2020 | 5,42 | 5,45 | 5,25 | 5,27 | -1,68% | - |
| 30.12.2020 | 5,36 | 5,42 | 5,31 | 5,36 | 2,88% | - |
| 29.12.2020 | 5,20 | 5,24 | 5,14 | 5,21 | -0,76% | - |
| 28.12.2020 | 5,25 | 5,26 | 5,25 | 5,25 | -0,94% | - |
| 24.12.2020 | 5,29 | 5,43 | 5,26 | 5,30 | -2,40% | - |
| 23.12.2020 | 5,42 | 5,56 | 5,38 | 5,43 | 3,24% | - |
| 22.12.2020 | 5,33 | 5,33 | 5,17 | 5,26 | -1,87% | - |
| 21.12.2020 | 5,38 | 5,48 | 5,29 | 5,36 | -1,11% | - |
| 18.12.2020 | 5,69 | 5,71 | 5,37 | 5,42 | -5,41% | - |
| 17.12.2020 | 5,58 | 5,73 | 5,49 | 5,73 | 6,12% | - |
| 16.12.2020 | 5,59 | 5,59 | 4,84 | 5,40 | -5,27% | - |
| 15.12.2020 | 5,59 | 5,81 | 5,54 | 5,70 | 4,02% | - |
| 14.12.2020 | 5,49 | 5,51 | 5,33 | 5,48 | -3,95% | - |
| 11.12.2020 | 5,49 | 6,15 | 5,29 | 5,70 | 1,69% | - |
| 10.12.2020 | 5,66 | 5,83 | 5,60 | 5,61 | 8,10% | - |
| 09.12.2020 | 5,54 | 5,54 | 5,03 | 5,19 | -0,48% | - |
| 08.12.2020 | 5,17 | 5,41 | 5,15 | 5,21 | 1,66% | - |
| 07.12.2020 | 5,07 | 5,27 | 5,07 | 5,13 | -0,58% | - |
| 04.12.2020 | 5,08 | 5,18 | 5,02 | 5,16 | 5,74% | - |
| 03.12.2020 | 4,79 | 4,90 | 4,76 | 4,88 | 10,54% | - |
| 02.12.2020 | 4,65 | 4,82 | 4,41 | 4,41 | 0,11% | - |
| 01.12.2020 | 4,60 | 4,60 | 4,11 | 4,41 | 2,32% | - |
| 30.11.2020 | 4,46 | 4,46 | 4,30 | 4,31 | -6,62% | - |
| 27.11.2020 | 4,63 | 4,68 | 4,50 | 4,61 | -4,75% | - |
| 25.11.2020 | 4,71 | 4,88 | 4,70 | 4,84 | -0,31% | - |
| 24.11.2020 | 4,81 | 5,04 | 4,75 | 4,86 | 7,06% | - |
| 23.11.2020 | 4,43 | 4,58 | 4,42 | 4,54 | 10,74% | - |
| 20.11.2020 | 4,16 | 4,18 | 4,01 | 4,10 | -3,19% | - |
| 19.11.2020 | 4,20 | 4,32 | 0,00 | 4,23 | 1,56% | - |
| 18.11.2020 | 4,29 | 4,60 | 4,17 | 4,17 | 2,21% | - |
| 17.11.2020 | 4,08 | 4,08 | 4,07 | 4,08 | 1,24% | - |
| 16.11.2020 | 3,85 | 4,07 | 3,80 | 4,03 | 13,54% | - |
| 13.11.2020 | 3,42 | 3,57 | 3,34 | 3,55 | 8,24% | - |
| 12.11.2020 | 3,43 | 3,48 | 3,26 | 3,28 | -5,21% | - |
| 11.11.2020 | 3,46 | 3,46 | 3,46 | 3,46 | -2,26% | - |
| 10.11.2020 | 3,44 | 3,54 | 3,30 | 3,54 | 1,43% | - |
| 09.11.2020 | 3,30 | 3,66 | 3,30 | 3,49 | 21,64% | - |
| 06.11.2020 | 3,88 | 4,80 | 2,82 | 2,87 | -1,38% | - |
| 05.11.2020 | 2,91 | 2,96 | 2,87 | 2,91 | 1,04% | - |
| 04.11.2020 | 2,76 | 2,88 | 2,68 | 2,88 | 2,50% | - |
| 03.11.2020 | 2,87 | 2,89 | 2,71 | 2,81 | 1,45% | - |
| 02.11.2020 | 2,55 | 2,80 | 0,00 | 2,77 | 8,64% | - |
| 30.10.2020 | 2,55 | 2,58 | 2,47 | 2,55 | 0,79% | - |
| 29.10.2020 | 2,47 | 2,54 | 2,43 | 2,53 | 2,02% | - |
| 28.10.2020 | 2,51 | 2,56 | 2,45 | 2,48 | -6,78% | - |
| 27.10.2020 | 2,63 | 2,66 | 2,57 | 2,66 | -0,38% | - |
| 26.10.2020 | 2,74 | 2,74 | 2,65 | 2,67 | -7,63% | - |
| 23.10.2020 | 2,88 | 2,96 | 2,83 | 2,89 | 2,49% | - |
| 22.10.2020 | 2,75 | 2,88 | 2,66 | 2,82 | 7,65% | - |
| 21.10.2020 | 2,60 | 2,69 | 2,59 | 2,62 | -2,61% | - |
| 20.10.2020 | 2,67 | 2,72 | 2,62 | 2,69 | 2,87% | - |
| 19.10.2020 | 2,67 | 2,74 | 2,58 | 2,61 | -1,32% | - |
| 16.10.2020 | 2,77 | 2,81 | 2,64 | 2,65 | -7,19% | - |
| 15.10.2020 | 2,75 | 2,86 | 2,74 | 2,85 | -0,35% | - |
| 14.10.2020 | 2,89 | 2,98 | 2,86 | 2,86 | 1,96% | - |
| 13.10.2020 | 2,90 | 2,94 | 2,80 | 2,81 | -4,59% | - |
| 12.10.2020 | 2,87 | 2,97 | 2,86 | 2,94 | -0,84% | - |
| 09.10.2020 | 3,00 | 3,01 | 2,89 | 2,97 | -2,63% | - |
| 08.10.2020 | 2,93 | 3,07 | 2,88 | 3,05 | 7,41% | - |
| 07.10.2020 | 2,79 | 2,92 | 2,71 | 2,84 | 5,19% | - |
| 06.10.2020 | 2,78 | 2,87 | 2,68 | 2,70 | 2,67% | - |
| 05.10.2020 | 2,63 | 2,63 | 2,63 | 2,63 | 1,16% | - |