10,375€
-0,04%
Echtzeit-Aktienkurs Patterson-UTI Energy Inc.
Bid:
Ask:
Aktienkurse zur Patterson-UTI Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 10,39 | 10,39 | 10,39 | 10,39 | 0,06% | - |
| 20.10.2026 | 10,72 | 10,92 | 10,24 | 10,38 | -3,08% | - |
| 19.10.2026 | 10,31 | 10,80 | 10,11 | 10,71 | 4,55% | 14,00 |
| 16.10.2026 | 10,08 | 10,34 | 10,03 | 10,24 | 1,71% | 10.916,00 |
| 15.10.2026 | 10,03 | 10,11 | 9,96 | 10,07 | -2,61% | - |
| 14.10.2026 | 10,27 | 10,75 | 10,24 | 10,34 | 0,94% | 87,00 |
| 13.10.2026 | 10,17 | 10,36 | 9,93 | 10,25 | 0,69% | - |
| 12.10.2026 | 10,06 | 10,46 | 10,04 | 10,18 | 0,71% | 708,00 |
| 09.10.2026 | 10,19 | 10,40 | 10,09 | 10,10 | -1,33% | 10,00 |
| 08.10.2026 | 10,03 | 10,37 | 10,01 | 10,24 | 2,09% | 56,00 |
| 07.10.2026 | 10,12 | 10,37 | 9,92 | 10,03 | -1,14% | 15.000,00 |
| 06.10.2026 | 10,33 | 10,33 | 9,85 | 10,15 | -1,61% | 2.205,00 |
| 05.10.2026 | 9,98 | 10,50 | 9,88 | 10,31 | 2,89% | 169,00 |
| 02.10.2026 | 10,10 | 10,11 | 9,76 | 10,02 | 0,69% | 20.309,00 |
| 01.10.2026 | 9,66 | 10,09 | 9,59 | 9,95 | 3,13% | 3.661,00 |
| 30.09.2026 | 9,30 | 9,75 | 9,26 | 9,65 | 4,16% | - |
| 29.09.2026 | 9,58 | 9,62 | 9,20 | 9,27 | -2,98% | 42,00 |
| 28.09.2026 | 9,62 | 9,91 | 9,52 | 9,55 | -0,30% | 1.097,00 |
| 25.09.2026 | 9,84 | 9,85 | 9,46 | 9,58 | -2,09% | - |
| 24.09.2026 | 9,74 | 9,98 | 9,61 | 9,78 | 0,63% | 315,00 |
| 23.09.2026 | 9,78 | 9,95 | 9,63 | 9,72 | -0,08% | - |
| 22.09.2026 | 10,19 | 10,20 | 9,67 | 9,73 | -2,20% | 1.389,00 |
| 21.09.2026 | 10,26 | 10,31 | 9,86 | 9,95 | -3,00% | 8.649,00 |
| 18.09.2026 | 10,48 | 10,56 | 10,24 | 10,26 | -2,42% | 403,00 |
| 17.09.2026 | 10,51 | 10,62 | 10,34 | 10,51 | 0,12% | 2.007,00 |
| 16.09.2026 | 10,99 | 11,12 | 10,31 | 10,50 | -4,79% | 16.000,00 |
| 15.09.2026 | 10,89 | 11,20 | 10,77 | 11,03 | 2,40% | 4.098,00 |
| 14.09.2026 | 11,22 | 11,44 | 10,67 | 10,77 | -2,85% | 18.539,00 |
| 11.09.2026 | 11,13 | 11,31 | 10,96 | 11,08 | -0,33% | 6.000,00 |
| 10.09.2026 | 11,19 | 11,56 | 10,90 | 11,12 | -0,03% | 26,00 |
| 09.09.2026 | 10,90 | 11,28 | 10,80 | 11,12 | 1,81% | 2.214,00 |
| 08.09.2026 | 10,68 | 11,22 | 10,68 | 10,93 | 2,93% | 1.426,00 |
| 07.09.2026 | 10,65 | 10,65 | 10,61 | 10,62 | -0,61% | 453,00 |
| 04.09.2026 | 10,81 | 10,82 | 10,52 | 10,68 | -1,04% | 4.100,00 |
| 03.09.2026 | 11,43 | 11,44 | 10,72 | 10,79 | -4,92% | 2.005,00 |
| 02.09.2026 | 11,05 | 11,49 | 10,88 | 11,35 | 2,77% | 616,00 |
| 01.09.2026 | 10,83 | 11,12 | 10,76 | 11,04 | 1,54% | 23.800,00 |
| 31.08.2026 | 10,81 | 11,14 | 10,58 | 10,88 | 0,85% | 29,00 |
| 28.08.2026 | 10,53 | 10,78 | 10,39 | 10,78 | 2,48% | 16.000,00 |
| 27.08.2026 | 10,10 | 10,71 | 9,97 | 10,52 | 4,28% | 28,00 |
| 26.08.2026 | 9,86 | 10,12 | 9,47 | 10,09 | 2,35% | 2.050,00 |
| 25.08.2026 | 10,21 | 10,22 | 9,79 | 9,86 | -3,03% | 23.110,00 |
| 24.08.2026 | 10,50 | 10,57 | 9,96 | 10,17 | -3,82% | 4.995,00 |
| 21.08.2026 | 10,46 | 10,74 | 10,36 | 10,57 | 1,28% | 2.253,00 |
| 20.08.2026 | 10,39 | 10,54 | 10,34 | 10,44 | 1,01% | - |
| 19.08.2026 | 10,42 | 10,57 | 10,26 | 10,33 | -2,66% | - |
| 05.05.2026 | 10,43 | 10,79 | 10,27 | 10,62 | 1,03% | 4.213,00 |
| 04.05.2026 | 10,08 | 10,53 | 10,07 | 10,51 | 0,77% | 1.070,00 |
| 30.04.2026 | 10,55 | 10,59 | 10,19 | 10,43 | -1,20% | 1.435,00 |
| 29.04.2026 | 10,08 | 10,62 | 9,99 | 10,55 | 4,33% | 1.025,00 |
| 28.04.2026 | 9,79 | 10,19 | 9,79 | 10,12 | 3,50% | 924,00 |
| 27.04.2026 | 9,65 | 9,99 | 9,59 | 9,77 | 1,16% | 388,00 |
| 24.04.2026 | 9,54 | 9,83 | 9,16 | 9,66 | 1,73% | 953,00 |
| 23.04.2026 | 9,11 | 9,71 | 8,61 | 9,50 | 2,81% | 10.607,00 |
| 22.04.2026 | 9,01 | 9,32 | 8,86 | 9,24 | 2,72% | 14.506,00 |
| 21.04.2026 | 8,41 | 9,03 | 8,31 | 8,99 | 8,49% | 11.248,00 |
| 20.04.2026 | 8,20 | 8,40 | 8,02 | 8,29 | 3,53% | 6.661,00 |
| 17.04.2026 | 8,76 | 8,89 | 7,77 | 8,01 | -9,30% | 2.260,00 |
| 16.04.2026 | 8,46 | 8,85 | 8,37 | 8,83 | 4,42% | 3.360,00 |
| 15.04.2026 | 8,39 | 8,60 | 8,28 | 8,45 | 1,48% | 8.696,00 |
| 14.04.2026 | 8,90 | 8,93 | 8,32 | 8,33 | -7,31% | 395,00 |
| 13.04.2026 | 8,94 | 9,13 | 8,62 | 8,99 | 6,17% | 2.022,00 |
| 10.04.2026 | 8,57 | 8,76 | 8,46 | 8,47 | -2,18% | 156,00 |
| 09.04.2026 | 8,87 | 9,12 | 8,58 | 8,65 | -2,00% | 3.396,00 |
| 08.04.2026 | 9,18 | 9,25 | 8,01 | 8,83 | -8,14% | 9.030,00 |
| 07.04.2026 | 9,16 | 9,69 | 9,11 | 9,61 | 4,05% | 125,00 |
| 02.04.2026 | 9,12 | 9,47 | 8,92 | 9,24 | 3,45% | 3.807,00 |
| 01.04.2026 | 9,31 | 9,38 | 8,76 | 8,93 | -4,22% | 1.391,00 |
| 31.03.2026 | 9,65 | 9,97 | 9,11 | 9,33 | -3,30% | 3.993,00 |
| 30.03.2026 | 9,96 | 10,21 | 9,57 | 9,64 | -2,16% | 9.917,00 |
| 27.03.2026 | 9,79 | 10,05 | 9,69 | 9,86 | 0,77% | 1.879,00 |
| 26.03.2026 | 9,39 | 9,84 | 9,37 | 9,78 | 3,46% | 765,00 |
| 25.03.2026 | 9,38 | 9,51 | 9,20 | 9,46 | 0,36% | 4.979,00 |
| 24.03.2026 | 9,20 | 9,62 | 9,10 | 9,42 | 2,09% | 1.993,00 |
| 23.03.2026 | 9,53 | 9,54 | 8,89 | 9,23 | -2,31% | 3.215,00 |
| 20.03.2026 | 9,21 | 9,46 | 9,20 | 9,45 | 1,99% | 1.302,00 |
| 19.03.2026 | 9,39 | 9,64 | 9,22 | 9,26 | -1,16% | 10.133,00 |
| 18.03.2026 | 9,35 | 9,44 | 9,01 | 9,37 | 0,68% | 3.954,00 |
| 17.03.2026 | 8,93 | 9,34 | 8,81 | 9,31 | 5,39% | 6.193,00 |
| 16.03.2026 | 9,08 | 9,20 | 8,66 | 8,83 | -1,87% | 20.856,00 |
| 13.03.2026 | 8,58 | 9,08 | 8,36 | 9,00 | 4,99% | 1.956,00 |
| 12.03.2026 | 8,54 | 8,74 | 8,41 | 8,57 | 1,00% | 2.981,00 |
| 11.03.2026 | 8,20 | 8,56 | 8,06 | 8,49 | 3,45% | 5.198,00 |
| 10.03.2026 | 7,92 | 8,40 | 7,80 | 8,20 | 4,10% | 2.664,00 |
| 09.03.2026 | 7,82 | 8,34 | 7,64 | 7,88 | 1,95% | 4.257,00 |
| 06.03.2026 | 7,61 | 7,81 | 7,51 | 7,73 | 1,71% | 14,00 |
| 05.03.2026 | 7,65 | 7,75 | 7,52 | 7,60 | -0,45% | 654,00 |
| 04.03.2026 | 7,58 | 7,75 | 7,47 | 7,63 | 0,39% | 875,00 |
| 03.03.2026 | 7,52 | 7,77 | 7,52 | 7,60 | 0,82% | 7.388,00 |
| 02.03.2026 | 7,57 | 7,88 | 7,25 | 7,54 | 4,66% | 5.166,00 |
| 27.02.2026 | 7,07 | 7,30 | 7,05 | 7,21 | 1,28% | 582,00 |
| 26.02.2026 | 7,06 | 7,24 | 6,88 | 7,12 | 0,57% | - |
| 25.02.2026 | 7,06 | 7,20 | 6,86 | 7,08 | 0,03% | 1.527,00 |
| 24.02.2026 | 7,11 | 7,21 | 6,91 | 7,07 | -0,30% | 2.059,00 |
| 23.02.2026 | 7,08 | 7,20 | 6,90 | 7,09 | -0,56% | 15,00 |
| 20.02.2026 | 7,24 | 7,26 | 6,96 | 7,13 | -1,10% | 3.000,00 |
| 19.02.2026 | 6,93 | 7,23 | 6,86 | 7,21 | 4,13% | 14.426,00 |
| 18.02.2026 | 6,70 | 6,98 | 6,63 | 6,93 | 3,39% | 5.700,00 |
| 17.02.2026 | 6,80 | 7,00 | 6,55 | 6,70 | -3,25% | 406,00 |
| 16.02.2026 | 6,83 | 6,95 | 6,80 | 6,93 | 1,09% | 614,00 |