11,550$
1,67%
Echtzeit-Aktienkurs Patterson-UTI Energy Inc.
Bid:
Ask:
Aktienkurse zur Patterson-UTI Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 11,25 | 11,58 | 11,22 | 11,36 | 0,89% | 11.056.983,00 |
| 26.03.2026 | 10,95 | 11,35 | 10,94 | 11,26 | 3,02% | 6.659.761,00 |
| 25.03.2026 | 10,72 | 11,01 | 10,71 | 10,93 | 0,37% | 8.666.311,00 |
| 24.03.2026 | 10,84 | 11,14 | 10,81 | 10,89 | 1,59% | 7.406.498,00 |
| 23.03.2026 | 10,37 | 10,90 | 10,37 | 10,72 | -1,74% | 14.731.101,00 |
| 20.03.2026 | 10,79 | 10,95 | 10,64 | 10,91 | 1,77% | 14.178.844,00 |
| 19.03.2026 | 10,72 | 11,09 | 10,65 | 10,72 | -0,33% | 9.002.416,00 |
| 18.03.2026 | 10,78 | 10,87 | 10,47 | 10,76 | 0,33% | 11.380.680,00 |
| 17.03.2026 | 10,28 | 10,78 | 10,26 | 10,72 | 5,72% | 13.000.124,00 |
| 16.03.2026 | 10,20 | 10,46 | 10,00 | 10,14 | -1,46% | 9.519.716,00 |
| 13.03.2026 | 9,73 | 10,39 | 9,60 | 10,29 | 4,47% | 16.893.086,00 |
| 12.03.2026 | 9,93 | 9,95 | 9,69 | 9,85 | 0,31% | 9.660.382,00 |
| 11.03.2026 | 9,44 | 9,91 | 9,33 | 9,82 | 3,37% | 12.457.818,00 |
| 10.03.2026 | 9,17 | 9,79 | 9,09 | 9,50 | 2,48% | 13.786.448,00 |
| 09.03.2026 | 8,98 | 9,68 | 8,82 | 9,27 | 3,34% | 17.938.905,00 |
| 06.03.2026 | 8,91 | 9,07 | 8,71 | 8,97 | 1,47% | 11.625.915,00 |
| 05.03.2026 | 8,91 | 8,97 | 8,72 | 8,84 | -0,34% | 10.737.100,00 |
| 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 |
| 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 | -3,03% | 8.266.176,00 |
| 17.12.2025 | 5,97 | 6,00 | 5,79 | 5,95 | 1,02% | 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 | -1,70% | 5.857.414,00 |
| 10.12.2025 | 6,10 | 6,61 | 6,07 | 6,46 | 2,22% | 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 | 1,36% | 10.834.019,00 |
| 01.12.2025 | 5,72 | 5,96 | 5,69 | 5,87 | 1,03% | 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 | 2,15% | 8.088.755,00 |
| 24.11.2025 | 5,46 | 5,66 | 5,39 | 5,59 | 1,08% | 7.856.834,00 |
| 21.11.2025 | 5,38 | 5,56 | 5,24 | 5,53 | 2,22% | 7.948.299,00 |
| 20.11.2025 | 5,73 | 5,80 | 5,39 | 5,41 | -3,74% | 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 | 0,16% | 7.311.528,00 |
| 06.11.2025 | 6,12 | 6,21 | 5,92 | 6,07 | 0,00% | 6.672.121,00 |
| 05.11.2025 | 6,05 | 6,23 | 5,99 | 6,07 | 1,00% | 6.960.183,00 |
| 04.11.2025 | 6,18 | 6,25 | 5,99 | 6,01 | -6,09% | 9.131.187,00 |
| 03.11.2025 | 6,29 | 6,43 | 6,11 | 6,40 | 2,07% | 7.918.762,00 |