11,235$
-0,22%
Echtzeit-Aktienkurs Patterson-UTI Energy Inc.
Bid:
Ask:
Aktienkurse zur Patterson-UTI Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,22 | 11,42 | 11,18 | 11,25 | -0,09% | 5.225.125,00 |
| 25.04.2024 | 11,43 | 11,54 | 11,15 | 11,26 | -2,34% | 5.544.978,00 |
| 24.04.2024 | 11,43 | 11,60 | 11,25 | 11,53 | -0,60% | 6.966.941,00 |
| 23.04.2024 | 11,30 | 11,63 | 11,20 | 11,60 | 2,21% | 4.210.770,00 |
| 22.04.2024 | 11,46 | 11,47 | 11,11 | 11,35 | -1,40% | 5.977.086,00 |
| 19.04.2024 | 11,25 | 11,58 | 11,23 | 11,51 | 1,50% | 4.694.930,00 |
| 18.04.2024 | 11,34 | 11,56 | 11,24 | 11,34 | 1,11% | 7.950.922,00 |
| 17.04.2024 | 11,28 | 11,55 | 11,21 | 11,22 | -1,02% | 3.824.203,00 |
| 16.04.2024 | 11,35 | 11,41 | 11,16 | 11,33 | -1,35% | 4.477.721,00 |
| 15.04.2024 | 11,75 | 11,82 | 11,41 | 11,49 | -1,67% | 3.977.964,00 |
| 12.04.2024 | 11,86 | 12,15 | 11,62 | 11,68 | -1,02% | 6.272.185,00 |
| 11.04.2024 | 12,12 | 12,16 | 11,80 | 11,80 | -2,56% | 2.918.159,00 |
| 10.04.2024 | 11,83 | 12,17 | 11,77 | 12,11 | 0,75% | 3.716.456,00 |
| 09.04.2024 | 12,20 | 12,28 | 11,89 | 12,02 | -0,83% | 3.285.311,00 |
| 08.04.2024 | 12,52 | 12,65 | 12,09 | 12,12 | -3,19% | 3.984.944,00 |
| 05.04.2024 | 12,12 | 12,55 | 12,02 | 12,52 | 2,96% | 6.682.957,00 |
| 04.04.2024 | 12,25 | 12,39 | 12,00 | 12,16 | -1,14% | 5.683.640,00 |
| 03.04.2024 | 12,13 | 12,40 | 12,02 | 12,30 | 3,19% | 7.680.951,00 |
| 02.04.2024 | 11,88 | 11,96 | 11,63 | 11,92 | 1,45% | 5.291.255,00 |
| 01.04.2024 | 11,96 | 11,99 | 11,68 | 11,75 | -1,59% | 5.954.221,00 |
| 28.03.2024 | 12,12 | 12,30 | 11,85 | 11,94 | -0,91% | 11.047.933,00 |
| 27.03.2024 | 11,67 | 12,06 | 11,61 | 12,05 | 3,17% | 4.983.678,00 |
| 26.03.2024 | 11,92 | 12,03 | 11,66 | 11,68 | -1,35% | 3.465.791,00 |
| 25.03.2024 | 11,72 | 12,12 | 11,72 | 11,84 | 1,28% | 5.017.423,00 |
| 22.03.2024 | 11,85 | 11,89 | 11,65 | 11,69 | -1,27% | 4.322.883,00 |
| 21.03.2024 | 11,76 | 11,93 | 11,63 | 11,84 | 1,02% | 5.807.686,00 |
| 20.03.2024 | 11,79 | 11,90 | 11,46 | 11,72 | -1,68% | 8.036.364,00 |
| 19.03.2024 | 11,60 | 11,99 | 11,58 | 11,92 | 2,32% | 6.346.530,00 |
| 18.03.2024 | 11,52 | 11,75 | 11,43 | 11,65 | 0,95% | 3.803.590,00 |
| 15.03.2024 | 11,43 | 11,71 | 11,43 | 11,54 | 0,26% | 8.887.159,00 |
| 14.03.2024 | 11,32 | 11,61 | 11,06 | 11,51 | 1,77% | 9.121.007,00 |
| 13.03.2024 | 11,83 | 12,19 | 11,21 | 11,31 | -3,74% | 11.804.895,00 |
| 12.03.2024 | 11,92 | 11,99 | 11,67 | 11,75 | -1,96% | 5.421.400,00 |
| 11.03.2024 | 11,95 | 12,08 | 11,70 | 11,99 | -0,21% | 3.575.331,00 |
| 08.03.2024 | 12,12 | 12,33 | 11,91 | 12,01 | -0,74% | 3.539.994,00 |
| 07.03.2024 | 11,61 | 12,21 | 11,61 | 12,10 | 3,86% | 4.984.793,00 |
| 06.03.2024 | 11,78 | 11,85 | 11,57 | 11,65 | 0,78% | 4.849.174,00 |
| 05.03.2024 | 11,56 | 11,80 | 11,54 | 11,56 | -0,60% | 4.692.542,00 |
| 04.03.2024 | 11,80 | 11,85 | 11,58 | 11,63 | -0,94% | 7.309.417,00 |
| 01.03.2024 | 11,63 | 11,89 | 11,53 | 11,74 | 1,47% | 5.691.290,00 |
| 29.02.2024 | 11,55 | 11,81 | 11,46 | 11,57 | -0,34% | 6.637.248,00 |
| 28.02.2024 | 11,56 | 11,90 | 11,54 | 11,61 | -0,17% | 4.900.257,00 |
| 27.02.2024 | 11,63 | 11,79 | 11,47 | 11,63 | 0,78% | 7.096.501,00 |
| 26.02.2024 | 11,48 | 11,76 | 11,42 | 11,54 | -0,26% | 4.335.881,00 |
| 23.02.2024 | 11,60 | 11,83 | 11,53 | 11,57 | -2,12% | 5.573.661,00 |
| 22.02.2024 | 11,54 | 11,99 | 11,49 | 11,82 | 1,98% | 6.830.306,00 |
| 21.02.2024 | 11,78 | 11,98 | 11,43 | 11,59 | -0,77% | 6.232.278,00 |
| 20.02.2024 | 11,91 | 12,08 | 11,62 | 11,68 | -3,15% | 8.527.327,00 |
| 16.02.2024 | 11,75 | 12,24 | 11,54 | 12,06 | 2,68% | 12.031.887,00 |
| 15.02.2024 | 11,37 | 11,95 | 10,96 | 11,75 | 13,48% | 12.572.293,00 |
| 14.02.2024 | 10,44 | 10,53 | 10,26 | 10,35 | 0,19% | 8.009.310,00 |
| 13.02.2024 | 10,44 | 10,49 | 10,02 | 10,33 | -1,24% | 10.605.426,00 |
| 12.02.2024 | 10,50 | 10,66 | 10,42 | 10,46 | -0,38% | 6.651.178,00 |
| 09.02.2024 | 10,63 | 10,66 | 10,37 | 10,50 | -1,50% | 5.758.697,00 |
| 08.02.2024 | 10,66 | 10,86 | 10,57 | 10,66 | 0,00% | 3.813.953,00 |
| 07.02.2024 | 10,57 | 10,71 | 10,43 | 10,66 | 0,95% | 5.981.157,00 |
| 06.02.2024 | 10,21 | 10,62 | 10,15 | 10,56 | 4,14% | 5.144.869,00 |
| 05.02.2024 | 10,32 | 10,35 | 10,05 | 10,14 | -2,97% | 5.000.027,00 |
| 02.02.2024 | 10,72 | 10,81 | 10,41 | 10,45 | -3,60% | 3.995.466,00 |
| 01.02.2024 | 11,12 | 11,24 | 10,79 | 10,84 | -2,17% | 4.204.884,00 |
| 31.01.2024 | 11,50 | 11,53 | 11,03 | 11,08 | -3,99% | 6.122.223,00 |
| 30.01.2024 | 10,63 | 11,64 | 10,61 | 11,54 | 6,36% | 13.740.844,00 |
| 29.01.2024 | 10,70 | 10,85 | 10,54 | 10,85 | 0,65% | 5.985.184,00 |
| 26.01.2024 | 10,70 | 11,03 | 10,63 | 10,78 | 1,32% | 5.629.484,00 |
| 25.01.2024 | 10,66 | 10,71 | 10,33 | 10,64 | 1,09% | 7.191.818,00 |
| 24.01.2024 | 10,39 | 10,61 | 10,20 | 10,53 | 2,78% | 6.186.109,00 |
| 23.01.2024 | 10,33 | 10,47 | 10,16 | 10,24 | -0,49% | 8.501.657,00 |
| 22.01.2024 | 10,18 | 10,34 | 10,03 | 10,29 | 1,78% | 4.472.763,00 |
| 19.01.2024 | 10,18 | 10,27 | 9,96 | 10,11 | 0,00% | 5.194.288,00 |
| 18.01.2024 | 9,93 | 10,13 | 9,85 | 10,11 | 2,12% | 4.896.303,00 |
| 17.01.2024 | 9,87 | 9,99 | 9,73 | 9,90 | -1,39% | 5.312.350,00 |
| 16.01.2024 | 10,17 | 10,22 | 10,01 | 10,04 | -2,33% | 4.593.605,00 |
| 12.01.2024 | 10,42 | 10,48 | 10,15 | 10,28 | 0,78% | 4.486.494,00 |
| 11.01.2024 | 10,41 | 10,41 | 10,17 | 10,20 | -1,35% | 6.077.080,00 |
| 10.01.2024 | 10,23 | 10,34 | 10,13 | 10,34 | 0,39% | 7.392.432,00 |
| 09.01.2024 | 10,50 | 10,55 | 10,17 | 10,30 | -2,18% | 5.456.468,00 |
| 08.01.2024 | 10,41 | 10,54 | 10,09 | 10,53 | -1,86% | 5.920.983,00 |
| 05.01.2024 | 10,57 | 10,76 | 10,50 | 10,73 | 1,80% | 5.644.791,00 |
| 04.01.2024 | 11,00 | 11,01 | 10,48 | 10,54 | -2,63% | 7.372.003,00 |
| 03.01.2024 | 10,82 | 11,02 | 10,73 | 10,83 | -0,05% | 3.982.666,00 |
| 02.01.2024 | 10,89 | 11,14 | 10,76 | 10,83 | 0,28% | 4.083.930,00 |
| 29.12.2023 | 10,88 | 10,89 | 10,71 | 10,80 | -0,64% | 3.200.450,00 |
| 28.12.2023 | 11,00 | 11,07 | 10,83 | 10,87 | -1,81% | 3.298.830,00 |
| 27.12.2023 | 11,13 | 11,26 | 11,01 | 11,07 | -0,90% | 4.040.162,00 |
| 26.12.2023 | 11,13 | 11,22 | 10,96 | 11,17 | 2,38% | 6.336.128,00 |
| 22.12.2023 | 11,12 | 11,25 | 10,89 | 10,91 | -0,82% | 7.002.736,00 |
| 21.12.2023 | 10,98 | 11,09 | 10,81 | 11,00 | 0,18% | 7.442.703,00 |
| 20.12.2023 | 11,22 | 11,36 | 10,96 | 10,98 | -1,44% | 7.720.410,00 |
| 19.12.2023 | 11,00 | 11,28 | 10,96 | 11,14 | 0,95% | 8.966.904,00 |
| 18.12.2023 | 11,37 | 11,53 | 11,01 | 11,04 | -0,32% | 5.409.871,00 |
| 15.12.2023 | 11,39 | 11,41 | 11,02 | 11,07 | -2,47% | 12.051.262,00 |
| 14.12.2023 | 11,32 | 11,55 | 11,18 | 11,35 | 2,90% | 7.849.733,00 |
| 13.12.2023 | 10,72 | 11,06 | 10,58 | 11,03 | 2,80% | 5.212.312,00 |
| 12.12.2023 | 10,61 | 10,82 | 10,45 | 10,73 | -0,92% | 6.114.746,00 |
| 11.12.2023 | 10,85 | 11,15 | 10,74 | 10,83 | -0,18% | 9.354.294,00 |
| 08.12.2023 | 10,99 | 11,11 | 10,82 | 10,85 | 0,28% | 5.715.670,00 |
| 07.12.2023 | 10,98 | 11,11 | 10,78 | 10,82 | -0,82% | 9.050.305,00 |
| 06.12.2023 | 11,13 | 11,38 | 10,90 | 10,91 | -2,94% | 7.355.509,00 |
| 05.12.2023 | 11,80 | 11,94 | 11,23 | 11,24 | -4,91% | 4.114.087,00 |
| 04.12.2023 | 11,67 | 11,85 | 11,53 | 11,82 | 0,42% | 5.008.262,00 |