11,640$
0,08%
Echtzeit-Aktienkurs Patterson-UTI Energy Inc.
Bid:
Ask:
Aktienkurse zur Patterson-UTI Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,25 | 12,25 | 11,52 | 11,63 | -3,57% | 6.539.155,00 |
| 19.10.2026 | 11,46 | 12,10 | 11,40 | 12,06 | 4,87% | 8.954.671,00 |
| 16.10.2026 | 11,60 | 11,61 | 11,36 | 11,50 | 1,77% | 6.257.624,00 |
| 15.10.2026 | 11,48 | 11,48 | 10,97 | 11,30 | -2,08% | 6.474.470,00 |
| 14.10.2026 | 11,67 | 11,96 | 11,50 | 11,54 | 0,26% | 9.246.234,00 |
| 13.10.2026 | 11,41 | 11,61 | 11,12 | 11,51 | 1,45% | 4.811.566,00 |
| 12.10.2026 | 11,48 | 11,68 | 11,29 | 11,35 | 0,31% | 4.236.896,00 |
| 09.10.2026 | 11,46 | 11,64 | 11,31 | 11,31 | -1,48% | 4.434.176,00 |
| 08.10.2026 | 11,53 | 11,55 | 11,35 | 11,48 | 2,23% | 5.835.096,00 |
| 07.10.2026 | 11,43 | 11,62 | 11,10 | 11,23 | -1,58% | 5.046.356,00 |
| 06.10.2026 | 11,41 | 11,56 | 11,07 | 11,41 | -1,21% | 6.874.638,00 |
| 05.10.2026 | 11,17 | 11,78 | 11,07 | 11,55 | 3,03% | 6.815.728,00 |
| 02.10.2026 | 11,04 | 11,25 | 10,99 | 11,21 | -0,80% | 6.531.927,00 |
| 01.10.2026 | 10,92 | 11,35 | 10,88 | 11,30 | 3,48% | 8.366.006,00 |
| 30.09.2026 | 10,66 | 11,06 | 10,51 | 10,92 | 3,41% | 8.911.834,00 |
| 29.09.2026 | 10,57 | 10,68 | 10,46 | 10,56 | -2,67% | 8.348.794,00 |
| 28.09.2026 | 11,07 | 11,13 | 10,82 | 10,85 | -0,55% | 6.503.172,00 |
| 25.09.2026 | 11,05 | 11,17 | 10,76 | 10,91 | -2,42% | 6.553.333,00 |
| 24.09.2026 | 11,20 | 11,37 | 10,94 | 11,18 | 0,99% | 7.438.033,00 |
| 23.09.2026 | 11,26 | 11,28 | 10,99 | 11,07 | -0,58% | 6.447.989,00 |
| 22.09.2026 | 11,19 | 11,51 | 11,12 | 11,14 | -2,41% | 6.997.933,00 |
| 21.09.2026 | 11,64 | 11,64 | 11,31 | 11,41 | -3,14% | 8.796.348,00 |
| 18.09.2026 | 11,93 | 11,99 | 11,76 | 11,78 | -2,12% | 17.488.945,00 |
| 17.09.2026 | 12,02 | 12,21 | 11,86 | 12,04 | 0,00% | 8.397.457,00 |
| 16.09.2026 | 12,54 | 12,63 | 11,82 | 12,04 | -5,39% | 8.978.753,00 |
| 15.09.2026 | 12,53 | 12,93 | 12,51 | 12,72 | 2,42% | 7.516.245,00 |
| 14.09.2026 | 12,88 | 13,02 | 12,31 | 12,42 | -3,35% | 8.637.795,00 |
| 11.09.2026 | 12,88 | 13,11 | 12,75 | 12,85 | -0,46% | 7.934.090,00 |
| 10.09.2026 | 13,25 | 13,39 | 12,66 | 12,91 | -0,12% | 6.835.402,00 |
| 09.09.2026 | 12,95 | 13,14 | 12,74 | 12,93 | 2,01% | 7.759.373,00 |
| 08.09.2026 | 12,73 | 13,05 | 12,63 | 12,67 | 2,01% | 7.817.566,00 |
| 04.09.2026 | 12,38 | 12,49 | 12,23 | 12,42 | -1,04% | 6.583.097,00 |
| 03.09.2026 | 13,24 | 13,24 | 12,48 | 12,55 | -4,56% | 5.939.378,00 |
| 02.09.2026 | 12,61 | 13,31 | 12,61 | 13,15 | 2,65% | 13.290.629,00 |
| 01.09.2026 | 12,76 | 12,90 | 12,48 | 12,81 | 1,34% | 7.686.234,00 |
| 31.08.2026 | 12,90 | 12,93 | 12,29 | 12,64 | 1,69% | 10.489.421,00 |
| 28.08.2026 | 12,13 | 12,49 | 12,11 | 12,43 | 1,30% | 10.089.653,00 |
| 27.08.2026 | 11,62 | 12,48 | 11,62 | 12,27 | 4,51% | 10.841.951,00 |
| 26.08.2026 | 11,32 | 11,79 | 11,04 | 11,74 | 1,91% | 9.073.863,00 |
| 25.08.2026 | 11,53 | 11,72 | 11,41 | 11,52 | -2,87% | 9.625.555,00 |
| 24.08.2026 | 12,13 | 12,16 | 11,62 | 11,86 | -3,89% | 4.986.182,00 |
| 21.08.2026 | 12,33 | 12,55 | 12,10 | 12,34 | 1,31% | 4.926.250,00 |
| 20.08.2026 | 12,24 | 12,34 | 12,06 | 12,18 | 1,00% | 5.742.064,00 |
| 19.08.2026 | 12,24 | 12,29 | 11,98 | 12,06 | -0,54% | 4.324.188,00 |
| 18.08.2026 | 12,47 | 12,47 | 11,99 | 12,13 | -0,74% | 6.590.214,00 |
| 17.08.2026 | 11,43 | 12,22 | 11,41 | 12,22 | 7,43% | 9.854.420,00 |
| 14.08.2026 | 11,02 | 11,42 | 10,99 | 11,37 | 4,31% | 6.022.992,00 |
| 13.08.2026 | 10,76 | 11,08 | 10,74 | 10,90 | -1,00% | 4.719.761,00 |
| 12.08.2026 | 11,00 | 11,11 | 10,84 | 11,01 | -0,54% | 5.429.245,00 |
| 11.08.2026 | 10,95 | 11,10 | 10,85 | 11,07 | 0,73% | 6.095.560,00 |
| 10.08.2026 | 10,13 | 11,04 | 10,13 | 10,99 | 11,35% | 9.604.270,00 |
| 07.08.2026 | 9,89 | 10,17 | 9,78 | 9,87 | -1,74% | 5.444.515,00 |
| 06.08.2026 | 9,81 | 10,19 | 9,74 | 10,05 | 5,29% | 9.545.122,00 |
| 05.08.2026 | 10,11 | 10,17 | 9,52 | 9,54 | -5,26% | 8.537.820,00 |
| 04.08.2026 | 10,04 | 10,23 | 9,95 | 10,07 | -1,80% | 10.880.278,00 |
| 03.08.2026 | 10,28 | 10,40 | 9,98 | 10,26 | -2,15% | 9.029.057,00 |
| 31.07.2026 | 10,05 | 10,52 | 10,05 | 10,48 | 6,40% | 13.031.803,00 |
| 30.07.2026 | 9,36 | 9,87 | 9,21 | 9,85 | 5,52% | 14.309.286,00 |
| 29.07.2026 | 9,75 | 9,75 | 9,23 | 9,34 | 1,97% | 9.966.459,00 |
| 28.07.2026 | 9,46 | 9,46 | 9,07 | 9,16 | -2,71% | 10.078.329,00 |
| 27.07.2026 | 9,83 | 10,03 | 9,36 | 9,41 | -7,75% | 9.460.114,00 |
| 24.07.2026 | 10,35 | 10,60 | 10,15 | 10,20 | -1,35% | 6.412.027,00 |
| 23.07.2026 | 11,00 | 11,03 | 10,33 | 10,34 | -3,59% | 13.883.418,00 |
| 22.07.2026 | 10,74 | 10,87 | 10,56 | 10,73 | 1,85% | 8.405.122,00 |
| 21.07.2026 | 10,16 | 10,55 | 10,00 | 10,53 | 4,21% | 12.006.441,00 |
| 20.07.2026 | 9,92 | 10,30 | 9,91 | 10,11 | 0,85% | 8.161.355,00 |
| 17.07.2026 | 9,81 | 10,07 | 9,73 | 10,02 | 3,89% | 8.615.883,00 |
| 16.07.2026 | 9,83 | 9,94 | 9,63 | 9,65 | -1,98% | 6.396.530,00 |
| 15.07.2026 | 9,98 | 10,04 | 9,53 | 9,84 | -0,20% | 7.059.173,00 |
| 14.07.2026 | 10,01 | 10,06 | 9,70 | 9,86 | 1,86% | 6.382.978,00 |
| 13.07.2026 | 9,62 | 9,78 | 9,53 | 9,68 | 3,09% | 5.829.700,00 |
| 10.07.2026 | 9,47 | 9,51 | 9,26 | 9,39 | -0,11% | 4.896.482,00 |
| 09.07.2026 | 9,55 | 9,62 | 9,34 | 9,40 | -3,09% | 7.025.881,00 |
| 08.07.2026 | 9,38 | 9,82 | 9,38 | 9,70 | 6,13% | 15.372.982,00 |
| 07.07.2026 | 8,70 | 9,24 | 8,67 | 9,14 | 6,78% | 11.204.465,00 |
| 06.07.2026 | 8,72 | 8,98 | 8,50 | 8,56 | -1,15% | 9.392.189,00 |
| 02.07.2026 | 8,68 | 8,80 | 8,59 | 8,66 | 1,05% | 10.440.063,00 |
| 01.07.2026 | 9,35 | 9,35 | 8,50 | 8,57 | -6,59% | 15.466.060,00 |
| 30.06.2026 | 9,63 | 9,74 | 9,13 | 9,18 | -3,93% | 13.427.429,00 |
| 29.06.2026 | 9,57 | 9,66 | 9,36 | 9,55 | -0,42% | 8.598.845,00 |
| 26.06.2026 | 9,73 | 9,75 | 9,48 | 9,59 | -1,84% | 14.931.183,00 |
| 25.06.2026 | 9,37 | 9,88 | 9,28 | 9,77 | 2,84% | 8.767.211,00 |
| 24.06.2026 | 9,87 | 9,87 | 9,39 | 9,50 | -5,66% | 16.332.999,00 |
| 23.06.2026 | 10,08 | 10,22 | 10,02 | 10,07 | -1,27% | 4.646.858,00 |
| 22.06.2026 | 10,13 | 10,21 | 9,83 | 10,20 | 1,77% | 8.593.684,00 |
| 19.06.2026 | 10,03 | 10,04 | 10,02 | 10,02 | -0,17% | - |
| 18.06.2026 | 10,17 | 10,25 | 9,72 | 10,04 | -2,48% | 13.122.293,00 |
| 17.06.2026 | 10,37 | 10,56 | 10,24 | 10,30 | -0,44% | 10.224.167,00 |
| 16.06.2026 | 10,78 | 10,87 | 10,29 | 10,34 | -2,96% | 12.644.614,00 |
| 15.06.2026 | 10,70 | 11,04 | 10,56 | 10,66 | -7,27% | 13.728.106,00 |
| 12.06.2026 | 11,31 | 11,84 | 11,26 | 11,49 | 0,04% | 7.277.688,00 |
| 11.06.2026 | 12,14 | 12,20 | 11,44 | 11,49 | -4,45% | 8.883.987,00 |
| 10.06.2026 | 11,74 | 12,13 | 11,70 | 12,02 | 3,80% | 6.371.373,00 |
| 09.06.2026 | 11,89 | 11,93 | 11,27 | 11,58 | -2,69% | 7.262.070,00 |
| 08.06.2026 | 11,73 | 12,08 | 11,71 | 11,90 | 3,39% | 6.310.145,00 |
| 05.06.2026 | 12,40 | 12,40 | 11,47 | 11,51 | -6,19% | 10.355.378,00 |
| 04.06.2026 | 11,88 | 12,56 | 11,76 | 12,27 | 2,16% | 14.312.464,00 |
| 03.06.2026 | 11,87 | 12,18 | 11,66 | 12,01 | 2,34% | 8.475.834,00 |
| 02.06.2026 | 11,53 | 11,96 | 11,50 | 11,74 | 1,78% | 6.400.959,00 |
| 01.06.2026 | 11,47 | 11,74 | 11,36 | 11,53 | 2,85% | 8.451.055,00 |