9,500€
4,40%
Echtzeit-Aktienkurs Patterson-UTI Energy
Bid:
Ask:
Aktienkurse zur Patterson-UTI Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 9,13 | 9,65 | 9,05 | 9,58 | 4,93% | - |
| 31.05.2023 | 9,43 | 9,50 | 9,05 | 9,13 | -3,95% | - |
| 30.05.2023 | 9,83 | 9,88 | 9,30 | 9,50 | -3,31% | - |
| 29.05.2023 | 9,83 | 9,83 | 9,78 | 9,83 | -0,25% | - |
| 26.05.2023 | 9,83 | 10,13 | 9,63 | 9,85 | -0,25% | - |
| 25.05.2023 | 10,20 | 10,30 | 9,75 | 9,88 | -3,66% | - |
| 24.05.2023 | 10,20 | 10,35 | 10,00 | 10,25 | 0,99% | - |
| 23.05.2023 | 10,00 | 10,25 | 9,90 | 10,15 | 4,10% | - |
| 22.05.2023 | 9,85 | 10,15 | 9,70 | 9,75 | -1,27% | - |
| 19.05.2023 | 10,30 | 10,35 | 9,70 | 9,88 | -2,71% | - |
| 18.05.2023 | 9,78 | 10,25 | 9,60 | 10,15 | 10,93% | - |
| 17.05.2023 | 9,28 | 9,90 | 9,15 | 9,15 | -1,35% | - |
| 16.05.2023 | 9,38 | 9,40 | 9,20 | 9,28 | -0,80% | - |
| 15.05.2023 | 9,33 | 9,55 | 9,20 | 9,35 | 0,27% | - |
| 12.05.2023 | 9,33 | 9,63 | 9,25 | 9,33 | 0,54% | - |
| 11.05.2023 | 9,33 | 9,43 | 9,10 | 9,28 | -0,54% | - |
| 10.05.2023 | 9,58 | 9,70 | 9,20 | 9,33 | -2,61% | - |
| 09.05.2023 | 9,63 | 9,75 | 9,35 | 9,58 | -0,78% | - |
| 08.05.2023 | 9,50 | 10,15 | 9,50 | 9,65 | -0,26% | - |
| 05.05.2023 | 9,48 | 10,00 | 9,48 | 9,68 | 2,11% | - |
| 04.05.2023 | 9,33 | 9,60 | 9,20 | 9,48 | 1,61% | - |
| 03.05.2023 | 9,58 | 9,78 | 9,25 | 9,33 | -2,61% | - |
| 02.05.2023 | 10,20 | 10,20 | 9,50 | 9,58 | -5,67% | - |
| 28.04.2023 | 10,30 | 10,55 | 9,98 | 10,15 | -1,93% | - |
| 27.04.2023 | 10,70 | 11,15 | 10,05 | 10,35 | -1,90% | - |
| 26.04.2023 | 10,70 | 10,95 | 10,45 | 10,55 | -0,94% | - |
| 25.04.2023 | 11,30 | 11,30 | 10,55 | 10,65 | -5,75% | - |
| 24.04.2023 | 10,70 | 11,35 | 10,55 | 11,30 | 5,12% | - |
| 21.04.2023 | 11,00 | 11,20 | 10,45 | 10,75 | -2,71% | - |
| 20.04.2023 | 11,10 | 11,35 | 10,75 | 11,05 | -0,90% | - |
| 19.04.2023 | 10,90 | 11,25 | 10,65 | 11,15 | 2,76% | - |
| 18.04.2023 | 10,90 | 11,00 | 10,65 | 10,85 | -0,46% | - |
| 17.04.2023 | 11,00 | 11,15 | 10,75 | 10,90 | -0,46% | - |
| 14.04.2023 | 11,00 | 11,25 | 10,75 | 10,95 | -0,90% | - |
| 13.04.2023 | 11,10 | 11,25 | 10,90 | 11,05 | 0,00% | - |
| 12.04.2023 | 11,30 | 11,55 | 10,95 | 11,05 | -1,78% | - |
| 11.04.2023 | 11,20 | 11,45 | 11,05 | 11,25 | 1,81% | - |
| 06.04.2023 | 11,20 | 11,35 | 10,95 | 11,05 | -1,78% | - |
| 05.04.2023 | 11,20 | 11,25 | 10,85 | 11,25 | 0,90% | - |
| 04.04.2023 | 11,65 | 11,85 | 10,95 | 11,15 | -2,19% | - |
| 03.04.2023 | 10,80 | 11,90 | 10,80 | 11,40 | 6,05% | 150,00 |
| 31.03.2023 | 10,60 | 10,85 | 10,45 | 10,75 | 1,90% | - |
| 30.03.2023 | 10,90 | 11,05 | 10,35 | 10,55 | -2,76% | - |
| 29.03.2023 | 11,00 | 11,20 | 10,75 | 10,85 | 0,00% | - |
| 28.03.2023 | 10,60 | 11,25 | 10,35 | 10,85 | 3,33% | - |
| 27.03.2023 | 10,08 | 10,65 | 10,05 | 10,50 | 3,96% | - |
| 24.03.2023 | 9,88 | 10,33 | 9,58 | 10,10 | 1,76% | - |
| 23.03.2023 | 10,10 | 10,45 | 9,73 | 9,93 | -4,11% | - |
| 22.03.2023 | 11,00 | 11,50 | 10,15 | 10,35 | -5,05% | - |
| 21.03.2023 | 10,90 | 11,40 | 10,85 | 10,90 | -2,68% | - |
| 20.03.2023 | 10,50 | 11,35 | 10,45 | 11,20 | 3,23% | - |
| 17.03.2023 | 11,00 | 11,20 | 10,55 | 10,85 | -1,36% | - |
| 16.03.2023 | 11,00 | 11,15 | 10,45 | 11,00 | -0,45% | - |
| 15.03.2023 | 11,85 | 11,90 | 10,85 | 11,05 | -10,89% | - |
| 14.03.2023 | 11,75 | 12,40 | 11,55 | 12,40 | 5,08% | - |
| 13.03.2023 | 12,45 | 12,45 | 11,55 | 11,80 | -7,09% | - |
| 10.03.2023 | 12,45 | 13,05 | 12,35 | 12,70 | 1,20% | - |
| 09.03.2023 | 13,65 | 13,90 | 12,55 | 12,55 | -8,06% | - |
| 08.03.2023 | 14,05 | 14,20 | 13,45 | 13,65 | -2,85% | - |
| 07.03.2023 | 14,15 | 14,35 | 13,85 | 14,05 | -0,71% | - |
| 06.03.2023 | 14,05 | 14,45 | 13,85 | 14,15 | 0,71% | - |
| 03.03.2023 | 14,05 | 14,15 | 13,55 | 14,05 | 0,00% | - |
| 02.03.2023 | 13,45 | 14,15 | 13,25 | 14,05 | 4,46% | - |
| 01.03.2023 | 12,85 | 13,45 | 12,75 | 13,45 | 3,86% | - |
| 28.02.2023 | 13,15 | 13,40 | 12,95 | 12,95 | -1,52% | - |
| 27.02.2023 | 12,85 | 13,25 | 12,80 | 13,15 | 2,33% | - |
| 24.02.2023 | 12,45 | 12,95 | 12,15 | 12,85 | 3,21% | - |
| 23.02.2023 | 12,45 | 12,95 | 12,15 | 12,45 | 0,00% | - |
| 22.02.2023 | 12,65 | 12,80 | 12,15 | 12,45 | -1,58% | - |
| 21.02.2023 | 13,15 | 13,35 | 12,65 | 12,65 | -3,80% | - |
| 20.02.2023 | 13,15 | 13,20 | 13,15 | 13,15 | 0,00% | - |
| 17.02.2023 | 13,55 | 13,65 | 12,95 | 13,15 | -2,95% | - |
| 16.02.2023 | 13,85 | 14,05 | 13,45 | 13,55 | -2,17% | - |
| 15.02.2023 | 14,15 | 14,25 | 13,65 | 13,85 | -2,12% | - |
| 14.02.2023 | 14,05 | 14,55 | 13,85 | 14,15 | 0,71% | - |
| 13.02.2023 | 14,15 | 14,15 | 13,65 | 14,05 | -0,71% | - |
| 10.02.2023 | 13,45 | 14,25 | 13,25 | 14,15 | 5,99% | - |
| 09.02.2023 | 15,70 | 15,75 | 13,35 | 13,35 | -14,70% | - |
| 08.02.2023 | 15,20 | 15,85 | 15,05 | 15,65 | 3,30% | - |
| 07.02.2023 | 14,90 | 15,45 | 14,85 | 15,15 | 1,34% | - |
| 06.02.2023 | 14,70 | 15,15 | 14,55 | 14,95 | 1,36% | - |
| 03.02.2023 | 14,70 | 15,45 | 14,55 | 14,75 | 0,68% | - |
| 02.02.2023 | 14,70 | 14,95 | 14,35 | 14,65 | -1,35% | - |
| 01.02.2023 | 15,20 | 15,55 | 14,45 | 14,85 | -3,88% | - |
| 31.01.2023 | 15,40 | 15,75 | 15,15 | 15,45 | 0,00% | - |
| 30.01.2023 | 15,05 | 15,55 | 14,75 | 15,45 | 0,00% | - |
| 27.01.2023 | 15,50 | 15,75 | 15,25 | 15,45 | -0,64% | - |
| 26.01.2023 | 15,80 | 16,30 | 15,15 | 15,55 | -1,89% | - |
| 25.01.2023 | 14,90 | 16,05 | 14,65 | 15,85 | 6,02% | - |
| 24.01.2023 | 14,80 | 15,15 | 14,45 | 14,95 | 0,67% | - |
| 23.01.2023 | 14,70 | 14,95 | 14,65 | 14,85 | 0,68% | - |
| 20.01.2023 | 14,70 | 15,25 | 14,55 | 14,75 | 0,68% | - |
| 19.01.2023 | 14,90 | 15,05 | 14,50 | 14,65 | -2,01% | - |
| 18.01.2023 | 15,90 | 16,20 | 14,85 | 14,95 | -6,27% | - |
| 17.01.2023 | 16,00 | 16,10 | 15,55 | 15,95 | -0,31% | - |
| 16.01.2023 | 16,00 | 16,10 | 16,00 | 16,00 | -0,31% | - |
| 13.01.2023 | 16,10 | 16,30 | 15,35 | 16,05 | 0,00% | - |
| 12.01.2023 | 15,90 | 16,45 | 15,65 | 16,05 | 0,63% | - |
| 11.01.2023 | 16,40 | 16,80 | 15,75 | 15,95 | -3,04% | - |
| 10.01.2023 | 15,90 | 16,45 | 15,65 | 16,45 | 3,13% | - |