Börse:
14,950€
1,36%
Echtzeit-Aktienkurs Patterson-UTI Energy Inc.
Bid:
14,900€
Ask:
15,000€
Aktienkurse zur Patterson-UTI Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 14,80 | 14,95 | 14,45 | 14,95 | 1,36% | - |
| 11.08.2022 | 14,35 | 14,95 | 14,25 | 14,75 | 3,51% | - |
| 10.08.2022 | 14,35 | 14,45 | 13,65 | 14,25 | -0,70% | - |
| 09.08.2022 | 14,15 | 14,65 | 14,05 | 14,35 | 1,41% | - |
| 08.08.2022 | 14,15 | 14,25 | 13,85 | 14,15 | 0,00% | - |
| 05.08.2022 | 13,55 | 14,55 | 13,25 | 14,15 | 4,43% | - |
| 04.08.2022 | 15,30 | 15,30 | 13,45 | 13,55 | -11,73% | 600,00 |
| 03.08.2022 | 16,10 | 16,25 | 15,05 | 15,35 | -4,36% | - |
| 02.08.2022 | 15,90 | 16,45 | 15,70 | 16,05 | 0,63% | 754,00 |
| 01.08.2022 | 16,10 | 16,75 | 15,45 | 15,95 | -1,85% | 1.040,00 |
| 29.07.2022 | 15,50 | 16,85 | 15,45 | 16,25 | 5,18% | 200,00 |
| 28.07.2022 | 15,30 | 15,65 | 14,85 | 15,45 | 2,66% | 1.040,00 |
| 27.07.2022 | 13,95 | 15,15 | 13,95 | 15,05 | 7,89% | - |
| 26.07.2022 | 14,05 | 14,70 | 13,95 | 13,95 | -0,71% | - |
| 25.07.2022 | 13,05 | 14,05 | 13,00 | 14,05 | 7,66% | - |
| 22.07.2022 | 13,05 | 13,65 | 12,95 | 13,05 | 0,00% | - |
| 21.07.2022 | 14,05 | 14,05 | 12,65 | 13,05 | -7,12% | - |
| 20.07.2022 | 13,95 | 14,15 | 13,45 | 14,05 | 1,44% | - |
| 19.07.2022 | 13,55 | 13,95 | 13,35 | 13,85 | 2,21% | - |
| 18.07.2022 | 12,65 | 13,65 | 12,60 | 13,55 | 7,11% | - |
| 15.07.2022 | 12,65 | 13,05 | 12,25 | 12,65 | 0,00% | - |
| 14.07.2022 | 12,95 | 13,00 | 12,25 | 12,65 | -2,32% | 220,00 |
| 13.07.2022 | 13,15 | 13,35 | 12,75 | 12,95 | -1,52% | - |
| 12.07.2022 | 13,75 | 13,75 | 12,75 | 13,15 | -4,36% | - |
| 11.07.2022 | 13,95 | 14,05 | 13,45 | 13,75 | -1,43% | - |
| 08.07.2022 | 13,55 | 14,25 | 13,45 | 13,95 | 2,95% | - |
| 07.07.2022 | 12,55 | 13,85 | 12,55 | 13,55 | 7,97% | - |
| 06.07.2022 | 12,65 | 12,85 | 11,95 | 12,55 | -0,79% | 1.763,00 |
| 05.07.2022 | 14,55 | 14,95 | 12,45 | 12,65 | -12,46% | - |
| 04.07.2022 | 14,45 | 14,50 | 14,35 | 14,45 | -0,69% | - |
| 01.07.2022 | 14,90 | 15,45 | 14,05 | 14,55 | -3,32% | 400,00 |
| 30.06.2022 | 15,70 | 15,75 | 14,75 | 15,05 | -5,05% | - |
| 29.06.2022 | 15,50 | 16,05 | 15,35 | 15,85 | 1,28% | - |
| 28.06.2022 | 15,20 | 15,95 | 15,15 | 15,65 | 3,30% | - |
| 27.06.2022 | 14,90 | 15,35 | 14,75 | 15,15 | 1,34% | 1,00 |
| 24.06.2022 | 13,85 | 15,15 | 13,85 | 14,95 | 7,94% | 50,00 |
| 23.06.2022 | 14,70 | 15,00 | 13,45 | 13,85 | -6,10% | - |
| 22.06.2022 | 15,45 | 15,50 | 14,35 | 14,75 | -5,75% | - |
| 21.06.2022 | 14,70 | 15,75 | 14,65 | 15,65 | 6,83% | - |
| 20.06.2022 | 14,55 | 14,65 | 14,40 | 14,65 | 0,69% | 200,00 |
| 17.06.2022 | 15,20 | 15,45 | 14,00 | 14,55 | -3,32% | 997,00 |
| 16.06.2022 | 15,90 | 15,90 | 14,80 | 15,05 | -5,05% | 980,00 |
| 15.06.2022 | 15,90 | 16,35 | 15,75 | 15,85 | -0,63% | 2.291,00 |
| 14.06.2022 | 16,40 | 16,75 | 15,65 | 15,95 | -1,85% | 527,00 |
| 13.06.2022 | 17,10 | 17,10 | 15,75 | 16,25 | -6,34% | - |
| 10.06.2022 | 17,65 | 18,00 | 16,75 | 17,35 | -1,70% | 731,00 |
| 09.06.2022 | 18,35 | 18,60 | 17,65 | 17,65 | -4,34% | - |
| 08.06.2022 | 18,35 | 18,55 | 18,15 | 18,45 | 0,54% | - |
| 07.06.2022 | 17,75 | 18,55 | 17,70 | 18,35 | 2,80% | - |
| 06.06.2022 | 18,05 | 18,25 | 17,55 | 17,85 | -0,56% | - |
| 03.06.2022 | 17,40 | 18,05 | 17,20 | 17,95 | 3,46% | 30,00 |
| 02.06.2022 | 17,75 | 17,85 | 17,15 | 17,35 | -2,25% | - |
| 01.06.2022 | 17,65 | 17,95 | 17,25 | 17,75 | 0,00% | - |
| 31.05.2022 | 18,65 | 19,15 | 17,45 | 17,75 | -4,83% | 95,00 |
| 30.05.2022 | 18,45 | 18,90 | 18,45 | 18,65 | 1,08% | 401,00 |
| 27.05.2022 | 18,05 | 18,90 | 18,00 | 18,45 | 1,10% | 863,00 |
| 26.05.2022 | 17,10 | 18,45 | 17,10 | 18,25 | 6,41% | 445,00 |
| 25.05.2022 | 16,30 | 17,25 | 16,25 | 17,15 | 5,86% | 304,00 |
| 24.05.2022 | 16,20 | 16,20 | 16,20 | 16,20 | 5,19% | 500,00 |
| 23.05.2022 | 15,40 | 15,40 | 15,40 | 15,40 | 10,00% | 840,00 |
| 13.05.2022 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | 11,00 |
| 12.05.2022 | 13,70 | 13,70 | 13,70 | 13,70 | 4,58% | 250,00 |
| 10.05.2022 | 13,90 | 13,90 | 13,10 | 13,10 | -4,38% | 850,00 |
| 09.05.2022 | 15,10 | 15,10 | 13,40 | 13,70 | -11,61% | 5.797,00 |
| 06.05.2022 | 15,60 | 15,60 | 15,40 | 15,50 | 1,97% | 1.210,00 |
| 05.05.2022 | 15,80 | 15,80 | 15,20 | 15,20 | -0,65% | 547,00 |
| 02.05.2022 | 15,50 | 15,50 | 15,30 | 15,30 | -7,83% | 613,00 |
| 28.04.2022 | 16,60 | 16,60 | 16,60 | 16,60 | 9,21% | 100,00 |
| 27.04.2022 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 70,00 |
| 26.04.2022 | 15,10 | 15,30 | 15,10 | 15,30 | 8,51% | 289,00 |
| 25.04.2022 | 14,10 | 14,10 | 14,10 | 14,10 | -14,55% | 288,00 |
| 22.04.2022 | 16,10 | 16,50 | 16,10 | 16,50 | -3,51% | 195,00 |
| 20.04.2022 | 17,20 | 17,20 | 17,10 | 17,10 | 0,00% | 103,00 |
| 19.04.2022 | 17,00 | 17,10 | 17,00 | 17,10 | 5,56% | 720,00 |
| 14.04.2022 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | 175,00 |
| 12.04.2022 | 15,60 | 15,60 | 15,60 | 15,60 | 5,41% | 40,00 |
| 11.04.2022 | 14,70 | 14,80 | 14,70 | 14,80 | 5,71% | 74,00 |
| 07.04.2022 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 280,00 |
| 06.04.2022 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 25,00 |
| 04.04.2022 | 14,50 | 14,80 | 14,30 | 14,30 | 2,88% | 1.500,00 |
| 01.04.2022 | 13,90 | 13,90 | 13,90 | 13,90 | 2,92% | 350,00 |
| 29.03.2022 | 13,51 | 13,51 | 13,51 | 13,51 | -4,42% | 3,00 |
| 25.03.2022 | 14,42 | 14,42 | 14,13 | 14,13 | -0,63% | 1.003,00 |
| 24.03.2022 | 14,22 | 14,22 | 14,22 | 14,22 | 1,68% | 288,00 |
| 23.03.2022 | 13,34 | 14,03 | 13,34 | 13,99 | 4,37% | 1.043,00 |
| 18.03.2022 | 13,88 | 13,88 | 13,40 | 13,40 | -1,18% | 328,00 |
| 16.03.2022 | 12,88 | 13,56 | 12,88 | 13,56 | -1,06% | 200,00 |
| 15.03.2022 | 13,08 | 13,71 | 13,08 | 13,71 | -1,05% | 116,00 |
| 14.03.2022 | 14,27 | 14,27 | 13,85 | 13,85 | -4,71% | 469,00 |
| 10.03.2022 | 13,91 | 14,60 | 13,84 | 14,54 | 2,25% | 508,00 |
| 09.03.2022 | 14,80 | 14,80 | 13,27 | 14,22 | -2,97% | 774,00 |
| 08.03.2022 | 14,80 | 15,70 | 14,42 | 14,65 | 2,09% | 4.400,00 |
| 07.03.2022 | 14,13 | 15,03 | 14,13 | 14,35 | 5,59% | 932,00 |
| 04.03.2022 | 13,59 | 13,59 | 13,59 | 13,59 | 3,11% | 580,00 |
| 02.03.2022 | 12,98 | 13,33 | 12,98 | 13,18 | 3,98% | 1.065,00 |
| 01.03.2022 | 12,74 | 12,74 | 12,68 | 12,68 | 0,04% | 461,00 |
| 28.02.2022 | 12,53 | 12,67 | 12,53 | 12,67 | 2,55% | 232,00 |
| 24.02.2022 | 12,36 | 12,36 | 12,36 | 12,36 | 3,87% | 250,00 |
| 22.02.2022 | 11,90 | 11,90 | 11,90 | 11,90 | -1,53% | 85,00 |
| 17.02.2022 | 12,38 | 12,38 | 11,97 | 12,08 | -1,79% | 30,00 |