10,850€
0,93%
Echtzeit-Aktienkurs Patterson-UTI Energy Inc.
Bid:
Ask:
Aktienkurse zur Patterson-UTI Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 10,70 | 10,95 | 10,60 | 10,85 | 0,93% | - |
| 07.06.2023 | 10,08 | 10,85 | 10,00 | 10,75 | 6,97% | - |
| 06.06.2023 | 9,88 | 10,25 | 9,73 | 10,05 | 1,26% | - |
| 05.06.2023 | 10,30 | 10,75 | 9,73 | 9,93 | -3,17% | 820,00 |
| 02.06.2023 | 9,58 | 10,35 | 9,55 | 10,25 | 7,61% | - |
| 01.06.2023 | 9,13 | 9,63 | 9,05 | 9,53 | 4,38% | - |
| 31.05.2023 | 9,43 | 9,50 | 9,08 | 9,13 | -4,20% | - |
| 30.05.2023 | 9,83 | 9,88 | 9,33 | 9,53 | -3,05% | 50,00 |
| 29.05.2023 | 9,83 | 9,83 | 9,78 | 9,83 | 0,51% | - |
| 26.05.2023 | 9,83 | 9,98 | 9,68 | 9,78 | -1,01% | - |
| 25.05.2023 | 10,20 | 10,35 | 9,78 | 9,88 | -3,66% | - |
| 24.05.2023 | 10,20 | 10,35 | 9,95 | 10,25 | 0,99% | - |
| 23.05.2023 | 10,00 | 10,30 | 9,93 | 10,15 | 1,00% | - |
| 22.05.2023 | 9,85 | 10,15 | 9,73 | 10,05 | 1,77% | - |
| 19.05.2023 | 10,30 | 10,35 | 9,73 | 9,88 | -2,71% | - |
| 18.05.2023 | 9,78 | 10,15 | 9,63 | 10,15 | 3,84% | - |
| 17.05.2023 | 9,28 | 9,88 | 9,28 | 9,78 | 5,39% | 16,00 |
| 16.05.2023 | 9,38 | 9,38 | 9,23 | 9,28 | -1,07% | - |
| 15.05.2023 | 9,33 | 9,53 | 9,23 | 9,38 | 0,54% | - |
| 12.05.2023 | 9,33 | 9,53 | 9,28 | 9,33 | 0,54% | - |
| 11.05.2023 | 9,33 | 9,43 | 9,13 | 9,28 | -0,54% | - |
| 10.05.2023 | 9,58 | 9,90 | 9,23 | 9,33 | -2,61% | - |
| 09.05.2023 | 9,63 | 9,73 | 9,38 | 9,58 | -0,52% | - |
| 08.05.2023 | 9,63 | 10,15 | 9,58 | 9,63 | -0,52% | - |
| 05.05.2023 | 9,48 | 9,95 | 9,48 | 9,68 | 1,57% | - |
| 04.05.2023 | 9,33 | 9,58 | 9,23 | 9,53 | 2,14% | - |
| 03.05.2023 | 9,58 | 9,73 | 9,28 | 9,33 | -2,61% | - |
| 02.05.2023 | 10,20 | 10,20 | 9,53 | 9,58 | -5,67% | - |
| 28.04.2023 | 10,30 | 10,55 | 10,05 | 10,15 | -0,98% | - |
| 27.04.2023 | 11,20 | 11,20 | 10,05 | 10,25 | -3,76% | - |
| 26.04.2023 | 10,70 | 10,95 | 10,45 | 10,65 | 0,00% | - |
| 25.04.2023 | 11,30 | 11,35 | 10,55 | 10,65 | -5,33% | - |
| 24.04.2023 | 10,70 | 11,35 | 10,60 | 11,25 | 4,65% | - |
| 21.04.2023 | 11,00 | 11,10 | 10,55 | 10,75 | -2,71% | - |
| 20.04.2023 | 11,10 | 11,25 | 10,75 | 11,05 | -0,90% | - |
| 19.04.2023 | 10,90 | 11,25 | 10,65 | 11,15 | 2,76% | - |
| 18.04.2023 | 10,90 | 11,00 | 10,65 | 10,85 | 0,00% | - |
| 17.04.2023 | 11,00 | 11,15 | 10,75 | 10,85 | -0,91% | - |
| 14.04.2023 | 11,00 | 11,25 | 10,75 | 10,95 | -0,90% | - |
| 13.04.2023 | 11,05 | 11,25 | 10,95 | 11,05 | 0,00% | - |
| 12.04.2023 | 11,30 | 11,35 | 10,95 | 11,05 | -1,78% | - |
| 11.04.2023 | 11,20 | 11,45 | 11,05 | 11,25 | 2,74% | - |
| 06.04.2023 | 11,20 | 11,35 | 10,95 | 10,95 | -2,67% | - |
| 05.04.2023 | 11,20 | 11,25 | 10,85 | 11,25 | 0,90% | - |
| 04.04.2023 | 11,65 | 11,85 | 10,95 | 11,15 | -3,46% | - |
| 03.04.2023 | 10,85 | 11,85 | 10,85 | 11,55 | 7,44% | - |
| 31.03.2023 | 10,60 | 10,75 | 10,45 | 10,75 | 1,90% | - |
| 30.03.2023 | 10,90 | 11,05 | 10,35 | 10,55 | -2,76% | - |
| 29.03.2023 | 11,00 | 11,20 | 10,75 | 10,85 | -0,91% | - |
| 28.03.2023 | 10,60 | 11,25 | 10,30 | 10,95 | 2,82% | - |
| 27.03.2023 | 10,08 | 10,65 | 10,05 | 10,65 | 5,97% | - |
| 24.03.2023 | 9,88 | 10,25 | 9,60 | 10,05 | 1,77% | - |
| 23.03.2023 | 10,10 | 10,45 | 9,78 | 9,88 | -2,71% | - |
| 22.03.2023 | 11,00 | 11,20 | 10,15 | 10,15 | -7,31% | - |
| 21.03.2023 | 10,90 | 11,35 | 10,85 | 10,95 | 0,92% | - |
| 20.03.2023 | 10,50 | 11,35 | 10,40 | 10,85 | 0,46% | - |
| 17.03.2023 | 11,00 | 11,30 | 10,50 | 10,80 | -1,37% | - |
| 16.03.2023 | 11,00 | 11,15 | 10,45 | 10,95 | -0,90% | - |
| 15.03.2023 | 11,85 | 11,95 | 10,85 | 11,05 | -6,75% | - |
| 14.03.2023 | 11,75 | 12,25 | 11,55 | 11,85 | 0,85% | - |
| 13.03.2023 | 12,45 | 12,45 | 11,60 | 11,75 | -4,86% | - |
| 10.03.2023 | 12,45 | 13,05 | 12,35 | 12,35 | -2,37% | - |
| 09.03.2023 | 13,65 | 13,75 | 12,55 | 12,65 | -7,33% | 18,00 |
| 08.03.2023 | 14,05 | 14,15 | 13,45 | 13,65 | -2,85% | - |
| 07.03.2023 | 14,15 | 14,35 | 13,85 | 14,05 | -0,71% | - |
| 06.03.2023 | 14,05 | 14,45 | 13,85 | 14,15 | 0,71% | - |
| 03.03.2023 | 14,05 | 14,15 | 13,55 | 14,05 | 0,00% | - |
| 02.03.2023 | 13,45 | 14,15 | 13,25 | 14,05 | 4,46% | - |
| 01.03.2023 | 12,85 | 13,45 | 12,75 | 13,45 | 3,86% | - |
| 28.02.2023 | 13,15 | 13,65 | 12,95 | 12,95 | -1,52% | - |
| 27.02.2023 | 12,85 | 13,25 | 12,80 | 13,15 | 2,33% | - |
| 24.02.2023 | 12,45 | 12,95 | 12,25 | 12,85 | 3,21% | - |
| 23.02.2023 | 12,50 | 12,95 | 12,15 | 12,45 | 0,00% | - |
| 22.02.2023 | 12,65 | 12,80 | 12,15 | 12,45 | -1,58% | - |
| 21.02.2023 | 13,15 | 13,35 | 12,65 | 12,65 | -3,80% | 350,00 |
| 20.02.2023 | 13,15 | 13,20 | 13,15 | 13,15 | -0,75% | - |
| 17.02.2023 | 13,55 | 13,75 | 12,95 | 13,25 | -2,21% | - |
| 16.02.2023 | 13,85 | 14,05 | 13,45 | 13,55 | -2,17% | - |
| 15.02.2023 | 14,15 | 14,35 | 13,65 | 13,85 | -2,81% | - |
| 14.02.2023 | 14,05 | 14,55 | 13,90 | 14,25 | 1,42% | - |
| 13.02.2023 | 14,15 | 14,20 | 13,65 | 14,05 | -0,71% | - |
| 10.02.2023 | 13,45 | 14,25 | 12,95 | 14,15 | 5,20% | 1.090,00 |
| 09.02.2023 | 15,70 | 15,80 | 13,35 | 13,45 | -14,06% | 1.000,00 |
| 08.02.2023 | 15,20 | 15,85 | 15,05 | 15,65 | 3,30% | - |
| 07.02.2023 | 14,90 | 15,50 | 14,85 | 15,15 | 1,34% | - |
| 06.02.2023 | 14,70 | 15,05 | 14,55 | 14,95 | 1,36% | - |
| 03.02.2023 | 14,70 | 15,45 | 14,55 | 14,75 | 0,68% | - |
| 02.02.2023 | 14,70 | 14,95 | 14,35 | 14,65 | -1,35% | - |
| 01.02.2023 | 15,40 | 15,55 | 14,45 | 14,85 | -3,88% | - |
| 31.01.2023 | 15,40 | 15,65 | 15,15 | 15,45 | 0,65% | 208,00 |
| 30.01.2023 | 14,90 | 15,55 | 14,60 | 15,35 | -0,65% | 275,00 |
| 27.01.2023 | 15,50 | 15,80 | 15,25 | 15,45 | 0,00% | - |
| 26.01.2023 | 15,80 | 16,30 | 15,15 | 15,45 | -2,52% | - |
| 25.01.2023 | 14,90 | 16,05 | 14,65 | 15,85 | 6,02% | 208,00 |
| 24.01.2023 | 14,80 | 15,15 | 14,55 | 14,95 | 0,67% | - |
| 23.01.2023 | 14,70 | 14,95 | 14,65 | 14,85 | 0,68% | - |
| 20.01.2023 | 14,70 | 15,25 | 14,65 | 14,75 | 0,00% | - |
| 19.01.2023 | 14,90 | 15,05 | 14,50 | 14,75 | -1,34% | - |
| 18.01.2023 | 15,95 | 16,20 | 14,85 | 14,95 | -5,68% | - |
| 17.01.2023 | 15,95 | 16,15 | 15,65 | 15,85 | -0,94% | - |