5,817$
1,35%
Echtzeit-Aktienkurs Patterson-UTI Energy
Bid:
Ask:
Aktienkurse zur Patterson-UTI Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 5,71 | 5,88 | 5,68 | 5,81 | 1,22% | 7.014.685,00 |
| 28.08.2025 | 5,72 | 5,78 | 5,63 | 5,74 | 0,53% | 7.311.646,00 |
| 27.08.2025 | 5,67 | 5,85 | 5,64 | 5,71 | 0,71% | 7.786.751,00 |
| 26.08.2025 | 5,71 | 5,75 | 5,63 | 5,67 | -1,56% | 8.045.524,00 |
| 25.08.2025 | 5,81 | 5,81 | 5,70 | 5,76 | -0,86% | 5.704.793,00 |
| 22.08.2025 | 5,41 | 5,82 | 5,39 | 5,81 | 7,79% | 8.689.945,00 |
| 21.08.2025 | 5,23 | 5,39 | 5,20 | 5,39 | 1,89% | 7.306.555,00 |
| 20.08.2025 | 5,40 | 5,40 | 5,24 | 5,29 | -1,67% | 8.341.628,00 |
| 19.08.2025 | 5,38 | 5,48 | 5,30 | 5,38 | -0,19% | 6.853.428,00 |
| 18.08.2025 | 5,35 | 5,47 | 5,25 | 5,39 | 0,19% | 9.793.568,00 |
| 15.08.2025 | 5,58 | 5,60 | 5,36 | 5,38 | -4,10% | 7.629.670,00 |
| 14.08.2025 | 5,57 | 5,62 | 5,39 | 5,61 | 0,54% | 8.660.548,00 |
| 13.08.2025 | 5,59 | 5,63 | 5,41 | 5,58 | -0,36% | 8.622.414,00 |
| 12.08.2025 | 5,45 | 5,63 | 5,41 | 5,60 | 3,51% | 6.554.420,00 |
| 11.08.2025 | 5,46 | 5,53 | 5,34 | 5,41 | -0,37% | 6.330.288,00 |
| 08.08.2025 | 5,41 | 5,52 | 5,33 | 5,43 | 1,50% | 6.674.304,00 |
| 07.08.2025 | 5,49 | 5,68 | 5,30 | 5,35 | -1,65% | 9.190.328,00 |
| 06.08.2025 | 5,62 | 5,76 | 5,40 | 5,44 | -2,68% | 7.170.271,00 |
| 05.08.2025 | 5,49 | 5,61 | 5,36 | 5,59 | 2,19% | 8.629.159,00 |
| 04.08.2025 | 5,57 | 5,61 | 5,42 | 5,47 | -1,26% | 7.728.100,00 |
| 01.08.2025 | 5,80 | 5,82 | 5,50 | 5,54 | -6,34% | 8.985.871,00 |
| 31.07.2025 | 6,01 | 6,15 | 5,80 | 5,92 | -3,03% | 10.311.130,00 |
| 30.07.2025 | 6,32 | 6,32 | 5,98 | 6,10 | -3,94% | 8.824.294,00 |
| 29.07.2025 | 6,22 | 6,35 | 6,10 | 6,35 | 1,76% | 9.341.869,00 |
| 28.07.2025 | 6,05 | 6,27 | 6,01 | 6,24 | 5,41% | 8.271.091,00 |
| 25.07.2025 | 6,10 | 6,12 | 5,89 | 5,92 | -2,95% | 10.520.868,00 |
| 24.07.2025 | 6,00 | 6,44 | 5,84 | 6,10 | -1,13% | 12.488.355,00 |
| 23.07.2025 | 5,99 | 6,24 | 5,96 | 6,17 | 5,29% | 15.823.284,00 |
| 22.07.2025 | 5,75 | 5,95 | 5,72 | 5,86 | 0,51% | 10.751.941,00 |
| 21.07.2025 | 6,00 | 6,04 | 5,79 | 5,83 | -1,85% | 6.767.770,00 |
| 18.07.2025 | 6,15 | 6,20 | 5,88 | 5,94 | -1,49% | 7.550.865,00 |
| 17.07.2025 | 5,90 | 6,07 | 5,89 | 6,03 | 1,86% | 9.970.399,00 |
| 16.07.2025 | 5,95 | 6,02 | 5,86 | 5,92 | -0,17% | 10.040.065,00 |
| 15.07.2025 | 6,22 | 6,29 | 5,92 | 5,93 | -5,87% | 7.623.580,00 |
| 14.07.2025 | 6,47 | 6,50 | 6,27 | 6,30 | -3,82% | 8.448.774,00 |
| 11.07.2025 | 6,55 | 6,63 | 6,46 | 6,55 | -0,15% | 6.094.992,00 |
| 10.07.2025 | 6,53 | 6,59 | 6,37 | 6,56 | 0,46% | 6.476.397,00 |
| 09.07.2025 | 6,61 | 6,66 | 6,48 | 6,53 | -1,06% | 5.352.110,00 |
| 08.07.2025 | 6,16 | 6,69 | 6,15 | 6,60 | 6,97% | 11.797.504,00 |
| 07.07.2025 | 6,30 | 6,44 | 6,02 | 6,17 | -2,22% | 9.237.772,00 |
| 03.07.2025 | 6,34 | 6,41 | 6,28 | 6,31 | -0,71% | 4.256.292,00 |
| 02.07.2025 | 6,21 | 6,36 | 6,05 | 6,36 | 4,01% | 10.420.977,00 |
| 01.07.2025 | 5,94 | 6,23 | 5,78 | 6,11 | 3,04% | 13.720.909,00 |
| 30.06.2025 | 5,86 | 5,99 | 5,83 | 5,93 | 0,34% | 7.977.847,00 |
| 27.06.2025 | 5,88 | 6,06 | 5,81 | 5,91 | 0,42% | 20.362.476,00 |
| 26.06.2025 | 5,78 | 5,94 | 5,71 | 5,89 | 2,35% | 16.035.913,00 |
| 25.06.2025 | 5,94 | 5,97 | 5,67 | 5,75 | -3,85% | 15.803.598,00 |
| 24.06.2025 | 5,95 | 6,10 | 5,91 | 5,98 | -0,99% | 14.107.087,00 |
| 23.06.2025 | 6,45 | 6,45 | 6,00 | 6,04 | -4,88% | 16.953.398,00 |
| 20.06.2025 | 6,49 | 6,59 | 6,33 | 6,35 | -1,40% | 18.234.687,00 |
| 18.06.2025 | 6,59 | 6,69 | 6,39 | 6,44 | -1,90% | 15.586.021,00 |
| 17.06.2025 | 6,50 | 6,65 | 6,40 | 6,57 | 2,10% | 11.372.100,00 |
| 16.06.2025 | 6,45 | 6,54 | 6,32 | 6,43 | -1,53% | 9.350.675,00 |
| 13.06.2025 | 6,63 | 6,72 | 6,34 | 6,53 | 2,83% | 16.459.859,00 |
| 12.06.2025 | 6,27 | 6,36 | 6,14 | 6,35 | 0,00% | 8.120.687,00 |
| 11.06.2025 | 6,25 | 6,39 | 6,11 | 6,35 | 3,08% | 13.379.657,00 |
| 10.06.2025 | 5,97 | 6,29 | 5,96 | 6,16 | 3,88% | 13.429.119,00 |
| 09.06.2025 | 5,88 | 6,07 | 5,82 | 5,93 | 2,24% | 9.620.273,00 |
| 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 |