7,595€
1,24%
Echtzeit-Aktienkurs Patterson-UTI Energy Inc.
Bid:
Ask:
Aktienkurse zur Patterson-UTI Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 7,55 | 7,68 | 7,50 | 7,59 | 0,82% | 450,00 |
| 01.07.2026 | 8,02 | 8,15 | 7,48 | 7,53 | -6,29% | - |
| 30.06.2026 | 8,39 | 8,54 | 7,99 | 8,03 | -3,77% | - |
| 29.06.2026 | 8,50 | 8,52 | 8,21 | 8,35 | -0,61% | 5.520,00 |
| 26.06.2026 | 8,56 | 8,60 | 8,33 | 8,40 | -2,31% | - |
| 25.06.2026 | 8,43 | 8,68 | 8,22 | 8,60 | 2,68% | - |
| 24.06.2026 | 8,85 | 8,87 | 8,28 | 8,37 | -5,25% | - |
| 23.06.2026 | 8,84 | 8,96 | 8,78 | 8,84 | -1,05% | - |
| 22.06.2026 | 8,75 | 8,93 | 8,60 | 8,93 | 3,27% | - |
| 19.06.2026 | 8,76 | 8,77 | 8,65 | 8,65 | -0,78% | - |
| 18.06.2026 | 8,98 | 9,01 | 8,47 | 8,72 | -2,71% | - |
| 17.06.2026 | 8,91 | 9,10 | 8,76 | 8,96 | 0,49% | - |
| 16.06.2026 | 9,21 | 9,36 | 8,88 | 8,92 | -2,99% | 22.511,00 |
| 15.06.2026 | 9,65 | 9,83 | 9,17 | 9,19 | -7,50% | - |
| 12.06.2026 | 9,94 | 10,23 | 9,75 | 9,94 | 0,20% | - |
| 11.06.2026 | 10,56 | 10,60 | 9,88 | 9,92 | -4,87% | - |
| 10.06.2026 | 10,02 | 10,51 | 9,96 | 10,42 | 4,14% | - |
| 09.06.2026 | 10,37 | 10,44 | 9,77 | 10,01 | -2,99% | - |
| 08.06.2026 | 10,37 | 10,47 | 9,92 | 10,32 | 3,34% | - |
| 05.06.2026 | 10,94 | 11,12 | 9,96 | 9,98 | -6,15% | 390,00 |
| 04.06.2026 | 10,42 | 10,81 | 10,14 | 10,64 | 2,75% | - |
| 03.06.2026 | 10,08 | 10,51 | 10,01 | 10,35 | 2,58% | - |
| 02.06.2026 | 9,86 | 10,26 | 9,69 | 10,09 | 1,86% | - |
| 01.06.2026 | 9,55 | 10,10 | 9,50 | 9,91 | 3,14% | - |
| 29.05.2026 | 9,71 | 9,81 | 9,39 | 9,61 | -1,09% | - |
| 28.05.2026 | 9,90 | 10,51 | 9,68 | 9,71 | -0,97% | - |
| 27.05.2026 | 10,43 | 10,47 | 9,81 | 9,81 | -5,86% | - |
| 26.05.2026 | 10,52 | 10,92 | 9,93 | 10,42 | -1,06% | 122.500,00 |
| 25.05.2026 | 10,51 | 10,56 | 10,44 | 10,53 | -0,78% | 26.100,00 |
| 22.05.2026 | 10,54 | 10,68 | 10,23 | 10,61 | 1,10% | - |
| 21.05.2026 | 10,56 | 10,97 | 10,23 | 10,50 | -0,52% | - |
| 20.05.2026 | 10,97 | 11,22 | 10,45 | 10,55 | -3,78% | - |
| 19.05.2026 | 11,12 | 11,24 | 10,84 | 10,97 | -1,06% | - |
| 18.05.2026 | 10,60 | 11,24 | 10,47 | 11,09 | 3,86% | - |
| 15.05.2026 | 10,38 | 10,69 | 10,35 | 10,67 | 3,19% | - |
| 14.05.2026 | 10,27 | 10,51 | 9,95 | 10,34 | 0,96% | - |
| 13.05.2026 | 10,36 | 10,43 | 9,97 | 10,25 | -0,22% | - |
| 12.05.2026 | 10,08 | 10,38 | 9,97 | 10,27 | 2,00% | - |
| 11.05.2026 | 9,69 | 10,18 | 9,54 | 10,07 | 3,90% | - |
| 08.05.2026 | 9,74 | 10,00 | 9,56 | 9,69 | -0,39% | - |
| 07.05.2026 | 9,87 | 9,98 | 9,42 | 9,73 | -0,97% | - |
| 06.05.2026 | 10,60 | 10,61 | 9,64 | 9,82 | -7,41% | - |
| 05.05.2026 | 10,54 | 10,79 | 10,28 | 10,61 | 0,98% | - |
| 04.05.2026 | 10,20 | 10,51 | 10,07 | 10,51 | 0,77% | - |
| 30.04.2026 | 10,52 | 10,59 | 10,20 | 10,43 | -1,47% | - |
| 29.04.2026 | 10,13 | 10,62 | 9,88 | 10,58 | 4,72% | 11.200,00 |
| 28.04.2026 | 9,79 | 10,19 | 9,79 | 10,10 | 3,29% | - |
| 27.04.2026 | 9,64 | 9,99 | 9,64 | 9,78 | 1,22% | - |
| 24.04.2026 | 9,62 | 9,83 | 9,21 | 9,66 | 1,35% | - |
| 23.04.2026 | 9,25 | 9,71 | 8,56 | 9,53 | 2,66% | - |
| 22.04.2026 | 9,03 | 9,33 | 8,95 | 9,29 | 2,83% | - |
| 21.04.2026 | 8,41 | 9,03 | 8,32 | 9,03 | 8,98% | - |
| 20.04.2026 | 7,94 | 8,40 | 7,93 | 8,29 | 3,59% | - |
| 17.04.2026 | 8,86 | 8,88 | 7,77 | 8,00 | -9,09% | 37.800,00 |
| 16.04.2026 | 8,41 | 8,85 | 8,38 | 8,80 | 4,44% | - |
| 15.04.2026 | 8,37 | 8,63 | 7,95 | 8,43 | 0,47% | - |
| 14.04.2026 | 8,97 | 8,98 | 8,33 | 8,39 | -6,65% | - |
| 13.04.2026 | 8,79 | 9,14 | 8,73 | 8,98 | 5,08% | 12.500,00 |
| 10.04.2026 | 8,67 | 8,78 | 8,41 | 8,55 | -1,38% | - |
| 09.04.2026 | 8,82 | 9,13 | 8,54 | 8,67 | -2,02% | 4.830,00 |
| 08.04.2026 | 8,98 | 9,33 | 8,04 | 8,85 | -8,67% | 34.500,00 |
| 07.04.2026 | 9,18 | 9,69 | 9,10 | 9,69 | 5,03% | - |
| 02.04.2026 | 8,95 | 9,48 | 8,88 | 9,23 | 3,36% | - |
| 01.04.2026 | 9,38 | 9,43 | 8,78 | 8,93 | -4,80% | - |
| 31.03.2026 | 9,73 | 9,98 | 9,13 | 9,38 | -2,34% | - |
| 30.03.2026 | 9,75 | 10,25 | 9,60 | 9,60 | -2,78% | 9.800,00 |
| 27.03.2026 | 9,80 | 10,05 | 9,73 | 9,88 | 1,02% | - |
| 26.03.2026 | 9,43 | 9,83 | 9,38 | 9,78 | 3,44% | - |
| 25.03.2026 | 9,40 | 9,53 | 9,20 | 9,45 | 0,53% | 57.400,00 |
| 24.03.2026 | 9,35 | 9,63 | 9,13 | 9,40 | 1,62% | 16.740,00 |
| 23.03.2026 | 9,43 | 9,55 | 9,03 | 9,25 | -2,12% | 25.500,00 |
| 20.03.2026 | 9,25 | 9,48 | 9,23 | 9,45 | 2,16% | - |
| 19.03.2026 | 9,45 | 9,65 | 9,23 | 9,25 | -1,60% | 45.000,00 |
| 18.03.2026 | 9,38 | 9,43 | 9,00 | 9,40 | 1,08% | - |
| 17.03.2026 | 8,95 | 9,33 | 8,83 | 9,30 | 5,38% | 39.533,00 |
| 16.03.2026 | 9,08 | 9,30 | 8,65 | 8,83 | -1,94% | 79.500,00 |
| 13.03.2026 | 8,58 | 9,08 | 8,38 | 9,00 | 4,65% | - |
| 12.03.2026 | 8,43 | 8,75 | 8,43 | 8,60 | 1,18% | 208,00 |
| 11.03.2026 | 8,23 | 8,58 | 8,08 | 8,50 | 3,66% | 67.500,00 |
| 10.03.2026 | 7,83 | 8,40 | 7,83 | 8,20 | 4,46% | 252.500,00 |
| 09.03.2026 | 7,80 | 8,33 | 7,63 | 7,85 | 1,62% | 39.525,00 |
| 06.03.2026 | 7,63 | 7,83 | 7,53 | 7,73 | 1,31% | - |
| 05.03.2026 | 7,63 | 7,73 | 7,53 | 7,63 | 0,00% | - |
| 04.03.2026 | 7,58 | 7,75 | 7,45 | 7,63 | 0,33% | 63.000,00 |
| 03.03.2026 | 7,58 | 7,78 | 7,53 | 7,60 | 1,00% | 44.080,00 |
| 02.03.2026 | 7,55 | 7,90 | 7,25 | 7,53 | 4,51% | - |
| 27.02.2026 | 7,08 | 7,30 | 7,03 | 7,20 | 1,41% | - |
| 26.02.2026 | 7,03 | 7,23 | 6,93 | 7,10 | 0,35% | - |
| 25.02.2026 | 7,03 | 7,25 | 6,88 | 7,08 | 0,00% | - |
| 24.02.2026 | 7,13 | 7,23 | 6,93 | 7,08 | 0,00% | - |
| 23.02.2026 | 7,08 | 7,18 | 6,93 | 7,08 | -0,70% | - |
| 20.02.2026 | 7,23 | 7,25 | 6,98 | 7,13 | -1,38% | - |
| 19.02.2026 | 6,93 | 7,23 | 6,85 | 7,23 | 4,33% | 35.000,00 |
| 18.02.2026 | 6,68 | 6,98 | 6,63 | 6,93 | 3,75% | - |
| 17.02.2026 | 7,03 | 7,03 | 6,53 | 6,68 | -4,64% | 6.708,00 |
| 16.02.2026 | 6,83 | 7,05 | 6,83 | 7,00 | 2,56% | - |
| 13.02.2026 | 6,88 | 7,03 | 6,73 | 6,83 | -0,36% | - |
| 12.02.2026 | 7,23 | 7,35 | 6,68 | 6,85 | -5,52% | - |
| 11.02.2026 | 6,98 | 7,38 | 6,93 | 7,25 | 3,94% | 25.000,00 |
| 10.02.2026 | 7,33 | 7,43 | 6,93 | 6,98 | -4,78% | - |