7,015$
-0,21%
Echtzeit-Aktienkurs Patterson-UTI Energy Inc.
Bid:
Ask:
Aktienkurse zur Patterson-UTI Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 6,69 | 7,15 | 6,66 | 7,03 | 6,35% | 18.568.659,00 |
| 07.01.2026 | 6,65 | 6,77 | 6,53 | 6,61 | -0,45% | 10.756.236,00 |
| 06.01.2026 | 6,83 | 7,02 | 6,61 | 6,64 | -2,21% | 13.835.601,00 |
| 05.01.2026 | 6,74 | 6,89 | 6,57 | 6,79 | 4,95% | 16.187.608,00 |
| 02.01.2026 | 6,15 | 6,57 | 6,08 | 6,47 | 5,89% | 12.972.404,00 |
| 31.12.2025 | 6,09 | 6,21 | 6,06 | 6,11 | 0,49% | 4.956.894,00 |
| 30.12.2025 | 5,99 | 6,15 | 5,97 | 6,08 | 2,53% | 9.860.272,00 |
| 29.12.2025 | 5,87 | 5,99 | 5,86 | 5,93 | 1,37% | 7.400.153,00 |
| 26.12.2025 | 5,86 | 5,94 | 5,77 | 5,85 | -1,02% | 5.349.763,00 |
| 24.12.2025 | 5,92 | 5,95 | 5,85 | 5,91 | 0,17% | 3.140.688,00 |
| 23.12.2025 | 5,94 | 6,02 | 5,83 | 5,90 | 0,17% | 6.636.269,00 |
| 22.12.2025 | 5,88 | 6,07 | 5,86 | 5,89 | 1,03% | 7.568.995,00 |
| 19.12.2025 | 5,77 | 5,91 | 5,77 | 5,83 | 1,04% | 15.279.311,00 |
| 18.12.2025 | 5,97 | 5,97 | 5,74 | 5,77 | -2,94% | 8.266.176,00 |
| 17.12.2025 | 5,97 | 6,00 | 5,79 | 5,95 | 0,93% | 11.209.814,00 |
| 16.12.2025 | 6,17 | 6,17 | 5,75 | 5,89 | -5,31% | 9.081.988,00 |
| 15.12.2025 | 6,22 | 6,24 | 6,11 | 6,22 | 0,16% | 9.086.040,00 |
| 12.12.2025 | 6,36 | 6,44 | 6,15 | 6,21 | -2,20% | 5.733.179,00 |
| 11.12.2025 | 6,35 | 6,43 | 6,26 | 6,35 | -1,55% | 5.857.414,00 |
| 10.12.2025 | 6,10 | 6,61 | 6,07 | 6,45 | 2,06% | 12.217.044,00 |
| 09.12.2025 | 6,30 | 6,40 | 6,24 | 6,32 | 0,80% | 5.384.131,00 |
| 08.12.2025 | 6,27 | 6,37 | 6,20 | 6,27 | -0,79% | 5.586.870,00 |
| 05.12.2025 | 6,47 | 6,59 | 6,31 | 6,32 | -2,47% | 4.979.063,00 |
| 04.12.2025 | 6,30 | 6,53 | 6,23 | 6,48 | 3,18% | 9.141.047,00 |
| 03.12.2025 | 6,00 | 6,32 | 5,97 | 6,28 | 5,55% | 11.488.099,00 |
| 02.12.2025 | 5,87 | 6,00 | 5,69 | 5,95 | 1,19% | 10.834.019,00 |
| 01.12.2025 | 5,72 | 5,96 | 5,69 | 5,88 | 1,20% | 7.625.182,00 |
| 28.11.2025 | 5,70 | 5,82 | 5,65 | 5,81 | 2,29% | 2.936.624,00 |
| 26.11.2025 | 5,68 | 5,81 | 5,67 | 5,68 | -0,53% | 9.014.061,00 |
| 25.11.2025 | 5,53 | 5,75 | 5,51 | 5,71 | 2,24% | 8.088.755,00 |
| 24.11.2025 | 5,46 | 5,66 | 5,39 | 5,59 | 0,99% | 7.856.834,00 |
| 21.11.2025 | 5,38 | 5,56 | 5,24 | 5,53 | 2,50% | 7.948.299,00 |
| 20.11.2025 | 5,73 | 5,80 | 5,39 | 5,40 | -4,00% | 8.656.507,00 |
| 19.11.2025 | 5,62 | 5,72 | 5,53 | 5,62 | -2,94% | 7.845.511,00 |
| 18.11.2025 | 5,70 | 5,91 | 5,65 | 5,79 | 0,00% | 9.650.551,00 |
| 17.11.2025 | 6,01 | 6,11 | 5,71 | 5,79 | -3,18% | 8.917.633,00 |
| 14.11.2025 | 5,85 | 6,02 | 5,74 | 5,98 | 2,22% | 6.095.891,00 |
| 13.11.2025 | 6,00 | 6,06 | 5,77 | 5,85 | -2,01% | 6.488.343,00 |
| 12.11.2025 | 6,29 | 6,33 | 5,92 | 5,97 | -6,57% | 10.926.480,00 |
| 11.11.2025 | 6,19 | 6,56 | 6,19 | 6,39 | 3,90% | 11.162.076,00 |
| 10.11.2025 | 6,18 | 6,26 | 6,08 | 6,15 | 1,15% | 7.095.956,00 |
| 07.11.2025 | 6,05 | 6,14 | 5,88 | 6,08 | 0,08% | 7.311.528,00 |
| 06.11.2025 | 6,12 | 6,21 | 5,92 | 6,08 | 0,08% | 6.672.121,00 |
| 05.11.2025 | 6,05 | 6,23 | 5,99 | 6,07 | 0,91% | 6.960.183,00 |
| 04.11.2025 | 6,18 | 6,25 | 5,99 | 6,02 | -5,99% | 9.131.187,00 |
| 03.11.2025 | 6,29 | 6,43 | 6,11 | 6,40 | 2,04% | 7.918.762,00 |
| 31.10.2025 | 6,33 | 6,36 | 6,09 | 6,27 | -0,48% | 11.869.936,00 |
| 30.10.2025 | 6,40 | 6,47 | 6,29 | 6,30 | -2,93% | 8.884.142,00 |
| 29.10.2025 | 6,37 | 6,57 | 6,32 | 6,49 | 3,67% | 12.861.515,00 |
| 28.10.2025 | 6,48 | 6,50 | 6,17 | 6,26 | -4,57% | 12.879.679,00 |
| 27.10.2025 | 6,76 | 6,77 | 6,51 | 6,56 | -1,06% | 13.341.151,00 |
| 24.10.2025 | 6,97 | 6,97 | 6,61 | 6,63 | -1,80% | 10.031.022,00 |
| 23.10.2025 | 6,55 | 6,75 | 6,38 | 6,75 | 11,05% | 15.876.308,00 |
| 22.10.2025 | 6,00 | 6,20 | 5,98 | 6,08 | 0,83% | 12.162.439,00 |
| 21.10.2025 | 5,88 | 6,22 | 5,82 | 6,03 | 4,51% | 19.851.702,00 |
| 20.10.2025 | 5,54 | 5,79 | 5,51 | 5,77 | 4,68% | 6.537.986,00 |
| 17.10.2025 | 5,60 | 5,65 | 5,48 | 5,51 | -1,92% | - |
| 16.10.2025 | 5,79 | 5,83 | 5,49 | 5,62 | -1,92% | 5.954.288,00 |
| 15.10.2025 | 5,74 | 5,87 | 5,64 | 5,73 | 0,88% | 6.134.580,00 |
| 14.10.2025 | 5,50 | 5,72 | 5,47 | 5,68 | 0,18% | 6.353.282,00 |
| 13.10.2025 | 5,42 | 5,68 | 5,36 | 5,67 | 5,59% | 8.655.322,00 |
| 10.10.2025 | 5,70 | 5,76 | 5,34 | 5,37 | -5,95% | 11.034.090,00 |
| 09.10.2025 | 5,88 | 6,01 | 5,68 | 5,71 | -3,22% | 5.321.835,00 |
| 08.10.2025 | 5,95 | 6,04 | 5,85 | 5,90 | -0,51% | 6.818.959,00 |
| 07.10.2025 | 5,84 | 5,94 | 5,72 | 5,93 | 2,07% | 9.081.680,00 |
| 06.10.2025 | 5,61 | 5,93 | 5,59 | 5,81 | 4,50% | 10.915.029,00 |
| 03.10.2025 | 5,39 | 5,64 | 5,38 | 5,56 | 4,12% | 13.659.024,00 |
| 02.10.2025 | 5,39 | 5,46 | 5,31 | 5,34 | -0,56% | 6.524.086,00 |
| 01.10.2025 | 5,17 | 5,45 | 5,15 | 5,37 | 3,67% | 9.936.199,00 |
| 30.09.2025 | 5,24 | 5,28 | 5,10 | 5,18 | -2,63% | 10.555.587,00 |
| 29.09.2025 | 5,54 | 5,54 | 5,29 | 5,32 | -4,66% | 7.611.323,00 |
| 26.09.2025 | 5,50 | 5,71 | 5,49 | 5,58 | 1,45% | 7.976.010,00 |
| 25.09.2025 | 5,48 | 5,59 | 5,39 | 5,50 | -0,36% | 5.829.204,00 |
| 24.09.2025 | 5,57 | 5,67 | 5,52 | 5,52 | 0,55% | 6.499.995,00 |
| 23.09.2025 | 5,45 | 5,75 | 5,41 | 5,49 | 1,86% | 8.808.554,00 |
| 22.09.2025 | 5,30 | 5,47 | 5,24 | 5,39 | 0,75% | 7.136.508,00 |
| 19.09.2025 | 5,47 | 5,49 | 5,27 | 5,35 | -3,25% | 15.244.530,00 |
| 18.09.2025 | 5,56 | 5,57 | 5,43 | 5,53 | 0,91% | 5.890.050,00 |
| 17.09.2025 | 5,59 | 5,70 | 5,38 | 5,48 | -2,49% | 8.653.847,00 |
| 16.09.2025 | 5,48 | 5,65 | 5,43 | 5,62 | 3,88% | 6.127.623,00 |
| 15.09.2025 | 5,62 | 5,64 | 5,40 | 5,41 | -2,35% | 6.538.188,00 |
| 12.09.2025 | 5,64 | 5,70 | 5,50 | 5,54 | -0,36% | 7.745.123,00 |
| 11.09.2025 | 5,40 | 5,62 | 5,35 | 5,56 | 1,65% | 8.866.805,00 |
| 10.09.2025 | 5,50 | 5,55 | 5,27 | 5,47 | -0,55% | 13.499.321,00 |
| 09.09.2025 | 5,74 | 5,83 | 5,50 | 5,50 | -2,14% | 6.716.427,00 |
| 08.09.2025 | 5,71 | 5,75 | 5,48 | 5,62 | -0,88% | 7.800.437,00 |
| 05.09.2025 | 5,75 | 5,86 | 5,59 | 5,67 | -2,74% | 7.975.202,00 |
| 04.09.2025 | 5,51 | 5,83 | 5,41 | 5,83 | 5,62% | 10.548.216,00 |
| 03.09.2025 | 5,66 | 5,75 | 5,44 | 5,52 | -3,83% | 6.793.304,00 |
| 02.09.2025 | 5,68 | 5,80 | 5,62 | 5,74 | -1,20% | 6.812.876,00 |
| 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 |