5,800$
3,94%
Echtzeit-Aktienkurs Patterson-UTI Energy Inc.
Bid:
Ask:
Aktienkurse zur Patterson-UTI Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 5,69 | 5,91 | 5,66 | 5,80 | 3,94% | 6.113.740,00 |
| 05.06.2025 | 5,65 | 5,68 | 5,48 | 5,58 | -0,53% | 9.727.888,00 |
| 04.06.2025 | 5,69 | 5,78 | 5,51 | 5,61 | -2,60% | 11.671.451,00 |
| 03.06.2025 | 5,49 | 5,95 | 5,38 | 5,76 | 4,54% | 15.675.697,00 |
| 02.06.2025 | 5,63 | 5,65 | 5,38 | 5,51 | -0,18% | 15.698.548,00 |
| 30.05.2025 | 5,59 | 5,62 | 5,46 | 5,52 | -2,30% | 18.043.649,00 |
| 29.05.2025 | 5,60 | 5,69 | 5,54 | 5,65 | 0,71% | 15.157.781,00 |
| 28.05.2025 | 5,83 | 5,87 | 5,59 | 5,61 | -2,94% | 14.320.409,00 |
| 27.05.2025 | 5,77 | 5,79 | 5,57 | 5,78 | 1,05% | 14.275.602,00 |
| 23.05.2025 | 5,55 | 5,75 | 5,53 | 5,72 | 0,53% | 13.670.870,00 |
| 22.05.2025 | 5,55 | 5,72 | 5,38 | 5,69 | 1,79% | 13.082.741,00 |
| 21.05.2025 | 5,81 | 5,81 | 5,58 | 5,59 | -4,28% | 16.826.321,00 |
| 20.05.2025 | 5,91 | 5,96 | 5,82 | 5,84 | -1,52% | 12.380.027,00 |
| 19.05.2025 | 5,99 | 6,02 | 5,87 | 5,93 | -2,95% | 9.358.870,00 |
| 16.05.2025 | 6,11 | 6,14 | 5,94 | 6,11 | -0,08% | 11.265.166,00 |
| 15.05.2025 | 6,11 | 6,17 | 5,96 | 6,12 | -2,63% | 8.955.799,00 |
| 14.05.2025 | 6,27 | 6,41 | 6,24 | 6,28 | -1,41% | 10.718.348,00 |
| 13.05.2025 | 6,35 | 6,50 | 6,27 | 6,37 | 0,79% | 15.722.252,00 |
| 12.05.2025 | 6,50 | 6,73 | 6,28 | 6,32 | 5,51% | 19.457.621,00 |
| 09.05.2025 | 5,97 | 6,08 | 5,94 | 5,99 | 2,57% | 10.509.002,00 |
| 08.05.2025 | 5,62 | 5,94 | 5,61 | 5,84 | 4,85% | 14.362.626,00 |
| 07.05.2025 | 5,58 | 5,62 | 5,48 | 5,57 | 0,54% | 13.195.795,00 |
| 06.05.2025 | 5,61 | 5,70 | 5,50 | 5,54 | -1,07% | 15.477.658,00 |
| 05.05.2025 | 5,88 | 5,89 | 5,59 | 5,60 | -7,13% | 16.110.182,00 |
| 02.05.2025 | 5,93 | 6,04 | 5,81 | 6,03 | 2,90% | 11.460.124,00 |
| 01.05.2025 | 5,57 | 5,97 | 5,57 | 5,86 | 3,90% | 16.252.428,00 |
| 30.04.2025 | 5,77 | 6,01 | 5,50 | 5,64 | -5,21% | 17.068.568,00 |
| 29.04.2025 | 5,88 | 6,05 | 5,76 | 5,95 | -1,00% | 14.734.096,00 |
| 28.04.2025 | 6,10 | 6,25 | 5,93 | 6,01 | -1,31% | 9.856.499,00 |
| 25.04.2025 | 6,02 | 6,11 | 5,92 | 6,09 | -0,16% | 13.104.193,00 |
| 24.04.2025 | 6,21 | 6,27 | 6,00 | 6,10 | 3,83% | 19.958.978,00 |
| 23.04.2025 | 6,18 | 6,24 | 5,81 | 5,88 | -0,09% | 16.179.249,00 |
| 22.04.2025 | 5,95 | 6,05 | 5,63 | 5,88 | 0,00% | 22.295.311,00 |
| 21.04.2025 | 5,95 | 5,96 | 5,71 | 5,88 | -3,13% | 18.191.273,00 |
| 17.04.2025 | 5,95 | 6,23 | 5,92 | 6,07 | 4,12% | 18.649.017,00 |
| 16.04.2025 | 5,79 | 6,05 | 5,76 | 5,83 | 0,69% | 16.455.288,00 |
| 15.04.2025 | 5,76 | 5,92 | 5,70 | 5,79 | 0,70% | 10.698.693,00 |
| 14.04.2025 | 5,97 | 6,01 | 5,69 | 5,75 | -0,17% | 10.754.938,00 |
| 11.04.2025 | 5,64 | 5,80 | 5,40 | 5,76 | 3,04% | 6.984.650,00 |
| 10.04.2025 | 6,18 | 6,18 | 5,44 | 5,59 | -14,79% | 12.219.844,00 |
| 09.04.2025 | 5,24 | 6,69 | 5,20 | 6,56 | 19,93% | 17.696.921,00 |
| 08.04.2025 | 5,97 | 6,00 | 5,36 | 5,47 | -4,12% | 14.320.812,00 |
| 07.04.2025 | 5,46 | 6,06 | 5,12 | 5,71 | 0,80% | 15.991.343,00 |
| 04.04.2025 | 6,50 | 6,57 | 5,53 | 5,66 | -18,44% | 18.658.795,00 |
| 03.04.2025 | 7,91 | 7,95 | 6,87 | 6,94 | -18,93% | 13.384.559,00 |
| 02.04.2025 | 8,23 | 8,60 | 8,16 | 8,56 | 2,15% | 9.444.910,00 |
| 01.04.2025 | 8,16 | 8,44 | 8,08 | 8,38 | 1,88% | 5.674.733,00 |
| 31.03.2025 | 8,10 | 8,32 | 8,02 | 8,23 | 0,43% | 6.756.667,00 |
| 28.03.2025 | 8,32 | 8,34 | 8,09 | 8,19 | -2,27% | 9.577.740,00 |
| 27.03.2025 | 8,54 | 8,57 | 8,28 | 8,38 | -2,22% | 8.033.177,00 |
| 26.03.2025 | 8,59 | 8,74 | 8,51 | 8,57 | 0,94% | 10.349.096,00 |
| 25.03.2025 | 8,53 | 8,64 | 8,43 | 8,49 | 0,35% | 9.970.842,00 |
| 24.03.2025 | 8,45 | 8,53 | 8,34 | 8,46 | 0,95% | 10.236.238,00 |
| 21.03.2025 | 8,30 | 8,45 | 8,18 | 8,38 | -0,36% | 30.315.983,00 |
| 20.03.2025 | 8,29 | 8,46 | 8,25 | 8,41 | -0,24% | 9.824.527,00 |
| 19.03.2025 | 7,91 | 8,54 | 7,89 | 8,43 | 6,44% | 12.234.594,00 |
| 18.03.2025 | 7,91 | 7,99 | 7,69 | 7,92 | 0,76% | 12.322.425,00 |
| 17.03.2025 | 7,93 | 8,03 | 7,66 | 7,86 | -0,63% | 11.809.590,00 |
| 14.03.2025 | 7,78 | 8,00 | 7,73 | 7,91 | 3,94% | 14.881.380,00 |
| 13.03.2025 | 7,85 | 8,01 | 7,52 | 7,61 | -2,93% | 9.049.780,00 |
| 12.03.2025 | 7,77 | 8,06 | 7,62 | 7,84 | 0,51% | 16.669.096,00 |
| 11.03.2025 | 7,41 | 7,82 | 7,41 | 7,80 | 5,69% | 17.926.108,00 |
| 10.03.2025 | 7,45 | 7,72 | 7,34 | 7,38 | -1,73% | 13.694.577,00 |
| 07.03.2025 | 7,27 | 7,62 | 7,24 | 7,51 | 5,03% | 14.799.641,00 |
| 06.03.2025 | 7,21 | 7,27 | 7,03 | 7,15 | -2,05% | 10.422.766,00 |
| 05.03.2025 | 7,37 | 7,50 | 7,07 | 7,30 | -2,93% | 15.405.603,00 |
| 04.03.2025 | 7,40 | 7,70 | 7,10 | 7,52 | 0,27% | 16.698.161,00 |
| 03.03.2025 | 8,41 | 8,48 | 7,47 | 7,50 | -9,75% | 18.383.248,00 |
| 28.02.2025 | 8,08 | 8,35 | 7,93 | 8,31 | 2,40% | 8.509.443,00 |
| 27.02.2025 | 8,04 | 8,42 | 8,01 | 8,12 | 2,72% | 13.553.708,00 |
| 26.02.2025 | 8,09 | 8,20 | 7,89 | 7,90 | -2,59% | 9.067.614,00 |
| 25.02.2025 | 8,25 | 8,39 | 7,89 | 8,11 | -2,05% | 9.258.169,00 |
| 24.02.2025 | 8,37 | 8,43 | 8,26 | 8,28 | -0,72% | 7.707.496,00 |
| 21.02.2025 | 8,83 | 8,89 | 8,28 | 8,34 | -5,55% | 8.875.593,00 |
| 20.02.2025 | 8,86 | 9,04 | 8,74 | 8,83 | -0,34% | 5.825.808,00 |
| 19.02.2025 | 9,03 | 9,19 | 8,84 | 8,86 | -2,53% | 6.019.101,00 |
| 18.02.2025 | 8,95 | 9,25 | 8,83 | 9,09 | 1,73% | 7.078.953,00 |
| 17.02.2025 | 8,93 | 8,94 | 8,93 | 8,94 | 0,17% | - |
| 14.02.2025 | 9,17 | 9,25 | 8,83 | 8,92 | -1,76% | 8.147.966,00 |
| 13.02.2025 | 8,72 | 9,10 | 8,66 | 9,08 | 4,01% | 9.315.426,00 |
| 12.02.2025 | 9,11 | 9,17 | 8,66 | 8,73 | -5,42% | 11.860.757,00 |
| 11.02.2025 | 9,03 | 9,30 | 8,99 | 9,23 | 2,78% | 12.145.972,00 |
| 10.02.2025 | 8,81 | 9,08 | 8,70 | 8,98 | 4,18% | 11.221.718,00 |
| 07.02.2025 | 8,50 | 8,81 | 8,46 | 8,62 | 2,86% | 11.734.420,00 |
| 06.02.2025 | 8,41 | 8,86 | 8,28 | 8,38 | 0,00% | 16.639.017,00 |
| 05.02.2025 | 8,23 | 8,48 | 8,23 | 8,38 | 2,07% | 13.598.077,00 |
| 04.02.2025 | 7,77 | 8,23 | 7,73 | 8,21 | 4,19% | 11.877.820,00 |
| 03.02.2025 | 8,00 | 8,11 | 7,75 | 7,88 | -2,35% | 8.928.029,00 |
| 31.01.2025 | 8,20 | 8,37 | 8,01 | 8,07 | -2,06% | 12.795.774,00 |
| 30.01.2025 | 8,30 | 8,38 | 8,13 | 8,24 | -0,36% | 8.569.413,00 |
| 29.01.2025 | 8,23 | 8,40 | 8,20 | 8,27 | -0,12% | 8.228.353,00 |
| 28.01.2025 | 8,39 | 8,52 | 8,17 | 8,28 | -1,43% | 9.436.102,00 |
| 27.01.2025 | 8,64 | 8,91 | 8,37 | 8,40 | -4,00% | 8.330.071,00 |
| 24.01.2025 | 8,98 | 9,10 | 8,74 | 8,75 | -2,99% | 8.413.743,00 |
| 23.01.2025 | 9,14 | 9,30 | 9,01 | 9,02 | -1,20% | 8.169.558,00 |
| 22.01.2025 | 9,28 | 9,37 | 8,92 | 9,13 | -1,30% | 10.689.511,00 |
| 21.01.2025 | 9,47 | 9,51 | 9,11 | 9,25 | -0,43% | 6.655.950,00 |
| 17.01.2025 | 9,50 | 9,58 | 9,17 | 9,29 | -1,69% | 9.201.401,00 |
| 16.01.2025 | 9,25 | 9,53 | 9,23 | 9,45 | 1,29% | 8.817.301,00 |
| 15.01.2025 | 9,16 | 9,39 | 9,06 | 9,33 | 4,25% | 7.330.821,00 |