10,661$
0,67%
Echtzeit-Aktienkurs Patterson-UTI Energy Inc.
Bid:
Ask:
Aktienkurse zur Patterson-UTI Energy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 10,73 | 10,75 | 10,52 | 10,68 | 0,85% | 6.862.023,00 |
02.05.2024 | 10,40 | 10,78 | 10,18 | 10,59 | 0,86% | 14.922.595,00 |
01.05.2024 | 10,82 | 10,93 | 10,48 | 10,50 | -2,96% | 7.443.112,00 |
30.04.2024 | 11,10 | 11,19 | 10,78 | 10,82 | -3,91% | 7.801.555,00 |
29.04.2024 | 11,22 | 11,33 | 11,02 | 11,26 | 0,09% | 5.430.724,00 |
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% | 5.560.444,00 |
24.04.2024 | 11,43 | 11,60 | 11,25 | 11,53 | -0,60% | 6.967.125,00 |
23.04.2024 | 11,30 | 11,63 | 11,20 | 11,60 | 2,21% | 4.805.607,00 |
22.04.2024 | 11,46 | 11,47 | 11,11 | 11,35 | -1,40% | 6.505.197,00 |
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% | 8.579.535,00 |
17.04.2024 | 11,28 | 11,55 | 11,21 | 11,22 | -1,02% | 4.505.174,00 |
16.04.2024 | 11,35 | 11,41 | 11,16 | 11,33 | -1,35% | 5.301.635,00 |
15.04.2024 | 11,75 | 11,82 | 11,41 | 11,49 | -1,67% | 5.087.441,00 |
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% | 3.462.950,00 |
10.04.2024 | 11,83 | 12,17 | 11,77 | 12,11 | 0,75% | 3.739.367,00 |
09.04.2024 | 12,20 | 12,28 | 11,89 | 12,02 | -0,83% | 3.784.107,00 |
08.04.2024 | 12,52 | 12,65 | 12,09 | 12,12 | -3,19% | 4.537.110,00 |
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% | 6.709.322,00 |
03.04.2024 | 12,13 | 12,40 | 12,02 | 12,30 | 3,19% | 8.538.710,00 |
02.04.2024 | 11,88 | 11,96 | 11,63 | 11,92 | 1,45% | 6.264.801,00 |
01.04.2024 | 11,96 | 11,99 | 11,68 | 11,75 | -1,59% | 6.511.030,00 |
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 | 3,08% | 5.255.295,00 |
26.03.2024 | 11,92 | 12,03 | 11,66 | 11,69 | -1,27% | 3.833.650,00 |
25.03.2024 | 11,72 | 12,12 | 11,72 | 11,84 | 1,28% | 5.454.628,00 |
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 | 0,94% | 6.699.173,00 |
20.03.2024 | 11,79 | 11,90 | 11,46 | 11,73 | -1,59% | 8.741.581,00 |
19.03.2024 | 11,60 | 11,99 | 11,58 | 11,92 | 2,32% | 6.351.392,00 |
18.03.2024 | 11,52 | 11,75 | 11,43 | 11,65 | 0,95% | 5.028.753,00 |
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 | 1,68% | 9.145.830,00 |
13.03.2024 | 11,83 | 12,19 | 11,21 | 11,32 | -3,66% | 12.679.226,00 |
12.03.2024 | 11,92 | 11,99 | 11,67 | 11,75 | -2,00% | 5.617.208,00 |
11.03.2024 | 11,95 | 12,08 | 11,70 | 11,99 | -0,17% | 4.015.463,00 |
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% | 4.985.134,00 |
06.03.2024 | 11,78 | 11,85 | 11,57 | 11,65 | 0,78% | 4.853.275,00 |
05.03.2024 | 11,56 | 11,80 | 11,54 | 11,56 | -0,60% | 4.959.492,00 |
04.03.2024 | 11,80 | 11,85 | 11,58 | 11,63 | -0,94% | 8.042.986,00 |
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% | 7.127.985,00 |
28.02.2024 | 11,56 | 11,90 | 11,54 | 11,61 | -0,17% | 4.912.991,00 |
27.02.2024 | 11,63 | 11,79 | 11,47 | 11,63 | 0,78% | 6.991.502,00 |
26.02.2024 | 11,48 | 11,76 | 11,42 | 11,54 | -0,26% | 4.336.571,00 |
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% | 10.467.183,00 |
21.02.2024 | 11,78 | 11,98 | 11,43 | 11,59 | -0,77% | 6.981.584,00 |
20.02.2024 | 11,91 | 12,08 | 11,62 | 11,68 | -3,15% | 9.827.452,00 |
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% | 14.027.763,00 |
14.02.2024 | 10,44 | 10,53 | 10,26 | 10,35 | 0,19% | 8.902.491,00 |
13.02.2024 | 10,44 | 10,49 | 10,02 | 10,33 | -1,24% | 10.919.768,00 |
12.02.2024 | 10,50 | 10,66 | 10,42 | 10,46 | -0,38% | 8.700.026,00 |
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% | 4.434.284,00 |
07.02.2024 | 10,57 | 10,71 | 10,43 | 10,66 | 0,95% | 6.205.394,00 |
06.02.2024 | 10,21 | 10,62 | 10,15 | 10,56 | 4,14% | 5.742.731,00 |
05.02.2024 | 10,32 | 10,35 | 10,05 | 10,14 | -2,97% | 5.548.878,00 |
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% | 4.921.712,00 |
31.01.2024 | 11,50 | 11,53 | 11,03 | 11,08 | -3,99% | 6.797.413,00 |
30.01.2024 | 10,63 | 11,64 | 10,61 | 11,54 | 6,36% | 13.742.006,00 |
29.01.2024 | 10,70 | 10,85 | 10,54 | 10,85 | 0,65% | 6.423.225,00 |
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% | 8.221.575,00 |
24.01.2024 | 10,39 | 10,61 | 10,20 | 10,53 | 2,78% | 6.574.956,00 |
23.01.2024 | 10,33 | 10,47 | 10,16 | 10,24 | -0,49% | 8.514.501,00 |
22.01.2024 | 10,18 | 10,34 | 10,03 | 10,29 | 1,78% | 4.493.799,00 |
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% | 4.902.246,00 |
17.01.2024 | 9,87 | 9,99 | 9,73 | 9,90 | -1,39% | 5.931.138,00 |
16.01.2024 | 10,17 | 10,22 | 10,01 | 10,04 | -2,33% | 4.629.254,00 |
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% | 6.305.858,00 |
10.01.2024 | 10,23 | 10,34 | 10,13 | 10,34 | 0,39% | 8.428.895,00 |
09.01.2024 | 10,50 | 10,55 | 10,17 | 10,30 | -2,18% | 6.215.553,00 |
08.01.2024 | 10,41 | 10,54 | 10,09 | 10,53 | -1,86% | 7.129.770,00 |
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% | 7.835.238,00 |
03.01.2024 | 10,82 | 11,02 | 10,73 | 10,83 | -0,05% | 5.009.540,00 |
02.01.2024 | 10,89 | 11,14 | 10,76 | 10,83 | 0,28% | 4.944.326,00 |
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% | 3.322.022,00 |
27.12.2023 | 11,13 | 11,26 | 11,01 | 11,07 | -0,90% | 4.593.731,00 |
26.12.2023 | 11,13 | 11,22 | 10,96 | 11,17 | 2,38% | 6.336.129,00 |
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% | 7.454.540,00 |
20.12.2023 | 11,22 | 11,36 | 10,96 | 10,98 | -1,44% | 8.312.946,00 |
19.12.2023 | 11,00 | 11,28 | 10,96 | 11,14 | 0,95% | 8.984.796,00 |
18.12.2023 | 11,37 | 11,53 | 11,01 | 11,04 | -0,32% | 6.477.491,00 |
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% | 8.928.630,00 |
13.12.2023 | 10,72 | 11,06 | 10,58 | 11,03 | 2,80% | 6.413.175,00 |
12.12.2023 | 10,61 | 10,82 | 10,45 | 10,73 | -0,92% | 6.759.924,00 |
11.12.2023 | 10,85 | 11,15 | 10,74 | 10,83 | -0,18% | 10.666.137,00 |