5,585$
-2,70%
Echtzeit-Aktienkurs Patterson-UTI Energy Inc.
Bid:
Ask:
Aktienkurse zur Patterson-UTI Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 5,66 | 5,75 | 5,53 | 5,59 | -2,70% | 608.111,00 |
| 02.09.2025 | 5,68 | 5,80 | 5,62 | 5,74 | -1,20% | 6.639.151,00 |
| 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% | 7.199.430,00 |
| 27.08.2025 | 5,67 | 5,85 | 5,64 | 5,71 | 0,71% | 7.265.875,00 |
| 26.08.2025 | 5,71 | 5,75 | 5,63 | 5,67 | -1,56% | 7.800.270,00 |
| 25.08.2025 | 5,81 | 5,81 | 5,70 | 5,76 | -0,86% | 5.704.122,00 |
| 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% | 7.306.312,00 |
| 20.08.2025 | 5,40 | 5,40 | 5,24 | 5,29 | -1,67% | 8.332.865,00 |
| 19.08.2025 | 5,38 | 5,48 | 5,30 | 5,38 | -0,19% | 6.852.641,00 |
| 18.08.2025 | 5,35 | 5,47 | 5,25 | 5,39 | 0,19% | 9.786.788,00 |
| 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% | 8.654.133,00 |
| 13.08.2025 | 5,59 | 5,63 | 5,41 | 5,58 | -0,36% | 8.619.034,00 |
| 12.08.2025 | 5,45 | 5,63 | 5,41 | 5,60 | 3,51% | 6.546.685,00 |
| 11.08.2025 | 5,46 | 5,53 | 5,34 | 5,41 | -0,37% | 6.329.810,00 |
| 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% | 9.186.942,00 |
| 06.08.2025 | 5,62 | 5,76 | 5,40 | 5,44 | -2,68% | 7.143.661,00 |
| 05.08.2025 | 5,49 | 5,61 | 5,36 | 5,59 | 2,19% | 8.619.001,00 |
| 04.08.2025 | 5,57 | 5,61 | 5,42 | 5,47 | -1,26% | 7.462.535,00 |
| 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% | 10.308.426,00 |
| 30.07.2025 | 6,32 | 6,32 | 5,98 | 6,10 | -3,94% | 8.813.789,00 |
| 29.07.2025 | 6,22 | 6,35 | 6,10 | 6,35 | 1,76% | 9.326.284,00 |
| 28.07.2025 | 6,05 | 6,27 | 6,00 | 6,24 | 5,41% | 7.874.398,00 |
| 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% | 12.484.799,00 |
| 23.07.2025 | 5,99 | 6,24 | 5,96 | 6,17 | 5,29% | 13.715.673,00 |
| 22.07.2025 | 5,75 | 5,95 | 5,72 | 5,86 | 0,51% | 10.746.505,00 |
| 21.07.2025 | 6,00 | 6,04 | 5,79 | 5,83 | -1,85% | 6.760.654,00 |
| 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% | 9.968.043,00 |
| 16.07.2025 | 5,95 | 6,02 | 5,86 | 5,92 | -0,17% | 10.033.111,00 |
| 15.07.2025 | 6,22 | 6,29 | 5,92 | 5,93 | -5,87% | 7.615.225,00 |
| 14.07.2025 | 6,47 | 6,50 | 6,27 | 6,30 | -3,82% | 8.444.646,00 |
| 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% | 6.475.442,00 |
| 09.07.2025 | 6,61 | 6,66 | 6,48 | 6,53 | -1,06% | 5.351.511,00 |
| 08.07.2025 | 6,16 | 6,69 | 6,15 | 6,60 | 6,97% | 11.788.824,00 |
| 07.07.2025 | 6,30 | 6,44 | 6,02 | 6,17 | -2,22% | 9.168.553,00 |
| 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% | 10.068.283,00 |
| 01.07.2025 | 5,94 | 6,23 | 5,78 | 6,11 | 3,04% | 13.526.459,00 |
| 30.06.2025 | 5,86 | 5,99 | 5,83 | 5,93 | 0,34% | 7.977.647,00 |
| 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% | 15.803.548,00 |
| 24.06.2025 | 5,95 | 6,10 | 5,91 | 5,98 | -0,99% | 14.065.115,00 |
| 23.06.2025 | 6,45 | 6,45 | 6,00 | 6,04 | -4,88% | 16.903.583,00 |
| 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% | 11.354.011,00 |
| 16.06.2025 | 6,45 | 6,54 | 6,32 | 6,43 | -1,53% | 9.346.314,00 |
| 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% | 8.117.613,00 |
| 11.06.2025 | 6,25 | 6,39 | 6,11 | 6,35 | 3,08% | 13.365.043,00 |
| 10.06.2025 | 5,97 | 6,29 | 5,96 | 6,16 | 3,88% | 13.428.810,00 |
| 09.06.2025 | 5,88 | 6,07 | 5,82 | 5,93 | 2,24% | 9.619.988,00 |
| 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% | 9.727.633,00 |
| 04.06.2025 | 5,69 | 5,78 | 5,51 | 5,61 | -2,60% | 11.456.176,00 |
| 03.06.2025 | 5,49 | 5,95 | 5,38 | 5,76 | 4,54% | 15.457.695,00 |
| 02.06.2025 | 5,63 | 5,65 | 5,38 | 5,51 | -0,18% | 15.684.445,00 |
| 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% | 15.157.293,00 |
| 28.05.2025 | 5,83 | 5,87 | 5,59 | 5,61 | -2,94% | 14.103.372,00 |
| 27.05.2025 | 5,77 | 5,79 | 5,57 | 5,78 | 1,05% | 13.578.267,00 |
| 23.05.2025 | 5,55 | 5,75 | 5,53 | 5,72 | 0,53% | 13.670.870,00 |
| 22.05.2025 | 5,55 | 5,72 | 5,39 | 5,69 | 1,79% | 13.080.071,00 |
| 21.05.2025 | 5,81 | 5,81 | 5,58 | 5,59 | -4,28% | 16.407.045,00 |
| 20.05.2025 | 5,91 | 5,96 | 5,82 | 5,84 | -1,52% | 12.344.236,00 |
| 19.05.2025 | 5,99 | 6,02 | 5,87 | 5,93 | -2,95% | 9.358.720,00 |
| 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% | 8.952.572,00 |
| 14.05.2025 | 6,27 | 6,41 | 6,24 | 6,28 | -1,41% | 10.713.694,00 |
| 13.05.2025 | 6,35 | 6,50 | 6,27 | 6,37 | 0,79% | 15.721.936,00 |
| 12.05.2025 | 6,50 | 6,73 | 6,28 | 6,32 | 5,51% | 18.167.696,00 |
| 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% | 12.295.660,00 |
| 07.05.2025 | 5,58 | 5,62 | 5,48 | 5,57 | 0,54% | 13.195.396,00 |
| 06.05.2025 | 5,61 | 5,70 | 5,50 | 5,54 | -1,07% | 15.438.188,00 |
| 05.05.2025 | 5,88 | 5,89 | 5,59 | 5,60 | -7,13% | 15.108.847,00 |
| 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 | 4,27% | 16.223.763,00 |
| 30.04.2025 | 5,77 | 5,80 | 5,50 | 5,62 | -5,55% | 17.065.866,00 |
| 29.04.2025 | 5,88 | 6,05 | 5,76 | 5,95 | -1,00% | 14.733.857,00 |
| 28.04.2025 | 6,10 | 6,25 | 5,93 | 6,01 | -1,31% | 9.623.243,00 |
| 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% | 18.644.168,00 |
| 23.04.2025 | 6,18 | 6,24 | 5,81 | 5,88 | -0,09% | 16.155.420,00 |
| 22.04.2025 | 5,95 | 6,05 | 5,63 | 5,88 | 0,00% | 22.256.852,00 |
| 21.04.2025 | 5,95 | 5,96 | 5,71 | 5,88 | -3,13% | 18.008.004,00 |
| 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% | 15.928.240,00 |
| 15.04.2025 | 5,76 | 5,92 | 5,70 | 5,79 | 0,70% | 10.698.541,00 |
| 14.04.2025 | 5,97 | 6,01 | 5,69 | 5,75 | -0,17% | 10.155.465,00 |
| 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% | 12.208.927,00 |