9,265$
3,17%
Echtzeit-Aktienkurs Patterson-UTI Energy
Bid:
Ask:
Aktienkurse zur Patterson-UTI Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 8,98 | 9,68 | 8,82 | 9,27 | 3,17% | 9.768,00 |
| 06.03.2026 | 8,91 | 9,07 | 8,71 | 8,98 | 1,70% | 9.768,00 |
| 05.03.2026 | 8,91 | 8,97 | 8,72 | 8,83 | -0,45% | 10.737.099,00 |
| 04.03.2026 | 8,67 | 9,03 | 8,67 | 8,87 | 0,45% | 8.866.281,00 |
| 03.03.2026 | 8,79 | 9,00 | 8,71 | 8,83 | 0,11% | 13.591.721,00 |
| 02.03.2026 | 8,95 | 8,95 | 8,48 | 8,82 | 3,64% | 13.151.173,00 |
| 27.02.2026 | 8,53 | 8,60 | 8,32 | 8,51 | 1,19% | 6.224.095,00 |
| 26.02.2026 | 8,19 | 8,55 | 8,13 | 8,41 | 0,84% | 8.503.872,00 |
| 25.02.2026 | 8,34 | 8,42 | 8,08 | 8,34 | 0,24% | 5.343.935,00 |
| 24.02.2026 | 8,43 | 8,49 | 8,14 | 8,32 | -0,48% | 8.173.376,00 |
| 23.02.2026 | 8,37 | 8,49 | 8,15 | 8,36 | -0,59% | 9.894.362,00 |
| 20.02.2026 | 8,33 | 8,44 | 8,19 | 8,41 | -1,06% | 7.308.261,00 |
| 19.02.2026 | 8,25 | 8,51 | 8,24 | 8,50 | 4,04% | 11.067.183,00 |
| 18.02.2026 | 8,06 | 8,23 | 7,99 | 8,17 | 3,16% | 11.404.893,00 |
| 17.02.2026 | 8,10 | 8,18 | 7,73 | 7,92 | -2,22% | 10.640.276,00 |
| 13.02.2026 | 8,12 | 8,29 | 8,00 | 8,10 | -0,49% | 12.205.230,00 |
| 12.02.2026 | 8,50 | 8,55 | 7,91 | 8,14 | -5,02% | 10.504.302,00 |
| 11.02.2026 | 8,44 | 8,75 | 8,43 | 8,57 | 3,63% | 12.395.488,00 |
| 10.02.2026 | 8,68 | 8,69 | 8,24 | 8,27 | -4,94% | 8.891.972,00 |
| 09.02.2026 | 8,71 | 8,91 | 8,53 | 8,70 | 0,46% | 8.905.577,00 |
| 06.02.2026 | 8,18 | 8,69 | 8,14 | 8,66 | 6,00% | 11.486.757,00 |
| 05.02.2026 | 8,09 | 8,40 | 7,99 | 8,17 | 2,77% | 22.684.821,00 |
| 04.02.2026 | 7,84 | 8,00 | 7,73 | 7,95 | 1,79% | 13.996.322,00 |
| 03.02.2026 | 7,70 | 7,82 | 7,60 | 7,81 | 2,90% | 10.650.404,00 |
| 02.02.2026 | 7,27 | 7,71 | 7,21 | 7,59 | 0,80% | 9.356.461,00 |
| 30.01.2026 | 7,45 | 7,58 | 7,33 | 7,53 | -0,13% | 9.039.265,00 |
| 29.01.2026 | 7,68 | 7,85 | 7,53 | 7,54 | 2,86% | 11.422.039,00 |
| 28.01.2026 | 7,51 | 7,60 | 7,16 | 7,33 | -1,48% | 10.830.006,00 |
| 27.01.2026 | 7,42 | 7,52 | 7,36 | 7,44 | 1,22% | 7.489.620,00 |
| 26.01.2026 | 7,43 | 7,47 | 7,32 | 7,35 | 0,68% | 7.252.848,00 |
| 23.01.2026 | 7,53 | 7,71 | 7,29 | 7,30 | -1,22% | 9.466.435,00 |
| 22.01.2026 | 7,33 | 7,51 | 7,31 | 7,39 | 0,41% | 11.565.761,00 |
| 21.01.2026 | 7,30 | 7,49 | 7,25 | 7,36 | 3,81% | 15.913.955,00 |
| 20.01.2026 | 7,10 | 7,23 | 7,00 | 7,09 | -0,84% | 8.505.384,00 |
| 16.01.2026 | 7,17 | 7,23 | 7,00 | 7,15 | 0,56% | 10.540.529,00 |
| 15.01.2026 | 7,06 | 7,18 | 7,00 | 7,11 | -0,28% | 7.088.032,00 |
| 14.01.2026 | 7,25 | 7,46 | 7,11 | 7,13 | -0,28% | 13.249.280,00 |
| 13.01.2026 | 6,87 | 7,17 | 6,84 | 7,15 | 5,93% | 13.623.006,00 |
| 12.01.2026 | 6,80 | 6,95 | 6,69 | 6,75 | -0,88% | 9.642.183,00 |
| 09.01.2026 | 7,03 | 7,23 | 6,79 | 6,81 | -3,13% | 12.100.625,00 |
| 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 |