Börse:
16,027$
1,63%
Echtzeit-Aktienkurs Patterson-UTI Energy Inc.
Bid:
15,941$
Ask:
16,113$
Aktienkurse zur Patterson-UTI Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2022 | 15,92 | 16,27 | 15,60 | 16,03 | 1,65% | 2.838.521,00 |
| 24.06.2022 | 14,87 | 15,99 | 14,81 | 15,77 | 8,38% | 10.001.878,00 |
| 23.06.2022 | 15,58 | 15,63 | 14,15 | 14,55 | -6,49% | 5.361.396,00 |
| 22.06.2022 | 15,48 | 15,88 | 15,10 | 15,56 | -5,12% | 5.231.435,00 |
| 21.06.2022 | 15,74 | 16,60 | 15,63 | 16,40 | 7,61% | 4.018.028,00 |
| 17.06.2022 | 16,01 | 16,14 | 14,70 | 15,24 | -4,39% | 8.221.160,00 |
| 16.06.2022 | 16,05 | 16,32 | 15,68 | 15,94 | -3,98% | 3.780.175,00 |
| 15.06.2022 | 16,68 | 17,06 | 16,28 | 16,60 | -0,42% | 2.935.489,00 |
| 14.06.2022 | 17,30 | 17,45 | 16,32 | 16,67 | -1,71% | 3.756.204,00 |
| 13.06.2022 | 17,53 | 17,60 | 16,45 | 16,96 | -6,76% | 3.723.563,00 |
| 10.06.2022 | 18,24 | 18,81 | 17,61 | 18,19 | -2,88% | 3.480.321,00 |
| 09.06.2022 | 19,31 | 19,54 | 18,71 | 18,73 | -5,16% | 2.066.894,00 |
| 08.06.2022 | 19,86 | 19,95 | 19,53 | 19,75 | 0,41% | 3.605.426,00 |
| 07.06.2022 | 19,19 | 19,83 | 19,06 | 19,67 | 2,72% | 4.335.168,00 |
| 06.06.2022 | 19,40 | 19,55 | 18,79 | 19,15 | -0,47% | 1.991.671,00 |
| 03.06.2022 | 18,82 | 19,45 | 18,43 | 19,24 | 2,72% | 3.185.924,00 |
| 02.06.2022 | 18,84 | 19,15 | 18,43 | 18,73 | -0,85% | 2.446.560,00 |
| 01.06.2022 | 18,83 | 19,11 | 18,39 | 18,89 | -1,00% | 3.742.186,00 |
| 31.05.2022 | 20,00 | 20,53 | 18,77 | 19,08 | -3,69% | 3.908.437,00 |
| 27.05.2022 | 19,26 | 19,97 | 19,26 | 19,81 | 1,64% | 2.354.555,00 |
| 26.05.2022 | 18,58 | 19,82 | 18,56 | 19,49 | 6,50% | 4.600.539,00 |
| 25.05.2022 | 17,55 | 18,39 | 17,48 | 18,30 | 4,87% | 3.654.512,00 |
| 24.05.2022 | 16,97 | 17,59 | 16,78 | 17,45 | 1,69% | 3.095.995,00 |
| 23.05.2022 | 16,09 | 17,17 | 15,92 | 17,16 | 8,61% | 3.443.240,00 |
| 20.05.2022 | 15,97 | 16,15 | 15,55 | 15,80 | 0,06% | 2.730.335,00 |
| 19.05.2022 | 15,48 | 16,31 | 15,37 | 15,79 | -1,31% | 3.817.061,00 |
| 18.05.2022 | 16,40 | 16,55 | 15,53 | 16,00 | -1,23% | 3.582.610,00 |
| 17.05.2022 | 16,06 | 16,58 | 15,93 | 16,20 | 2,34% | 2.338.402,00 |
| 16.05.2022 | 15,28 | 16,10 | 15,20 | 15,83 | 4,70% | 2.865.777,00 |
| 13.05.2022 | 14,48 | 15,24 | 14,48 | 15,12 | 5,73% | 3.110.709,00 |
| 12.05.2022 | 14,36 | 14,59 | 13,92 | 14,30 | -1,38% | 2.870.453,00 |
| 11.05.2022 | 14,91 | 15,44 | 14,44 | 14,50 | 1,12% | 3.182.750,00 |
| 10.05.2022 | 14,60 | 14,89 | 13,81 | 14,34 | -0,90% | 4.846.963,00 |
| 09.05.2022 | 16,01 | 16,07 | 14,09 | 14,47 | -12,09% | 5.808.955,00 |
| 06.05.2022 | 16,59 | 16,71 | 15,94 | 16,46 | 1,35% | 2.544.245,00 |
| 05.05.2022 | 17,53 | 17,72 | 15,93 | 16,24 | -7,57% | 2.981.910,00 |
| 04.05.2022 | 17,45 | 17,68 | 16,74 | 17,57 | 3,90% | 3.066.602,00 |
| 03.05.2022 | 16,10 | 17,10 | 16,05 | 16,91 | 4,13% | 3.721.319,00 |
| 02.05.2022 | 16,43 | 16,72 | 15,70 | 16,24 | -1,22% | 3.273.848,00 |
| 29.04.2022 | 17,44 | 17,53 | 16,16 | 16,44 | -5,73% | 4.170.376,00 |
| 28.04.2022 | 16,17 | 17,61 | 15,77 | 17,44 | 7,46% | 5.505.841,00 |
| 27.04.2022 | 15,90 | 16,57 | 15,68 | 16,23 | 2,08% | 3.645.740,00 |
| 26.04.2022 | 16,10 | 16,59 | 15,89 | 15,90 | -0,13% | 3.892.923,00 |
| 25.04.2022 | 16,07 | 16,22 | 15,09 | 15,92 | -5,63% | 5.270.187,00 |
| 22.04.2022 | 17,50 | 18,03 | 16,74 | 16,87 | -4,53% | 3.805.553,00 |
| 21.04.2022 | 18,69 | 18,77 | 17,38 | 17,67 | -3,97% | 4.565.416,00 |
| 20.04.2022 | 18,37 | 18,72 | 18,03 | 18,40 | 0,22% | 4.992.851,00 |
| 19.04.2022 | 17,88 | 18,53 | 17,72 | 18,36 | 2,11% | 5.246.393,00 |
| 18.04.2022 | 17,80 | 18,43 | 17,62 | 17,98 | 1,75% | 4.317.386,00 |
| 14.04.2022 | 17,45 | 17,80 | 17,23 | 17,67 | 1,03% | 3.765.555,00 |
| 13.04.2022 | 16,99 | 17,54 | 16,89 | 17,49 | 5,05% | 4.175.683,00 |
| 12.04.2022 | 16,40 | 17,33 | 16,38 | 16,65 | 3,22% | 4.860.347,00 |
| 11.04.2022 | 16,20 | 16,43 | 15,86 | 16,13 | -0,80% | 4.570.222,00 |
| 08.04.2022 | 15,66 | 16,29 | 15,54 | 16,26 | 4,97% | 4.194.271,00 |
| 07.04.2022 | 15,53 | 15,63 | 15,03 | 15,49 | 1,51% | 2.738.051,00 |
| 06.04.2022 | 15,58 | 15,73 | 15,05 | 15,26 | -0,46% | 2.676.147,00 |
| 05.04.2022 | 15,51 | 16,29 | 15,24 | 15,33 | -3,95% | 2.892.130,00 |
| 04.04.2022 | 16,25 | 16,68 | 15,45 | 15,96 | 0,69% | 2.712.921,00 |
| 01.04.2022 | 15,38 | 15,93 | 15,38 | 15,85 | 2,39% | 2.547.349,00 |
| 31.03.2022 | 15,14 | 16,02 | 15,14 | 15,48 | 0,39% | 3.126.665,00 |
| 30.03.2022 | 15,59 | 15,82 | 15,22 | 15,42 | 0,72% | 3.011.471,00 |
| 29.03.2022 | 14,61 | 15,34 | 14,34 | 15,31 | 1,66% | 3.843.802,00 |
| 28.03.2022 | 15,40 | 15,73 | 14,86 | 15,06 | -6,46% | 3.320.251,00 |
| 25.03.2022 | 15,47 | 16,21 | 15,38 | 16,10 | 3,40% | 4.196.818,00 |
| 24.03.2022 | 15,19 | 15,99 | 15,07 | 15,57 | 1,57% | 4.973.817,00 |
| 23.03.2022 | 15,34 | 15,61 | 15,06 | 15,33 | 2,68% | 3.301.050,00 |
| 22.03.2022 | 15,24 | 15,47 | 14,63 | 14,93 | -1,97% | 3.232.171,00 |
| 21.03.2022 | 15,10 | 15,53 | 14,99 | 15,23 | 3,18% | 5.355.598,00 |
| 18.03.2022 | 15,03 | 15,09 | 14,65 | 14,76 | -2,38% | 10.985.643,00 |
| 17.03.2022 | 15,01 | 15,40 | 14,58 | 15,12 | 3,42% | 4.316.790,00 |
| 16.03.2022 | 14,85 | 15,00 | 14,24 | 14,62 | -0,75% | 3.874.686,00 |
| 15.03.2022 | 14,70 | 15,23 | 14,40 | 14,73 | -3,91% | 4.548.564,00 |
| 14.03.2022 | 15,51 | 15,84 | 14,86 | 15,33 | -4,84% | 5.381.621,00 |
| 11.03.2022 | 16,00 | 16,39 | 15,86 | 16,11 | -0,12% | 4.182.168,00 |
| 10.03.2022 | 15,79 | 16,22 | 15,63 | 16,13 | 3,00% | 5.096.342,00 |
| 09.03.2022 | 15,16 | 15,96 | 14,58 | 15,66 | -0,82% | 5.918.314,00 |
| 08.03.2022 | 16,01 | 17,09 | 15,20 | 15,79 | -1,56% | 6.715.309,00 |
| 07.03.2022 | 15,48 | 16,49 | 15,33 | 16,04 | 6,23% | 8.769.268,00 |
| 04.03.2022 | 14,33 | 15,16 | 14,33 | 15,10 | 3,92% | 6.302.107,00 |
| 03.03.2022 | 14,54 | 14,63 | 13,88 | 14,53 | -1,09% | 3.211.596,00 |
| 02.03.2022 | 14,35 | 14,94 | 14,20 | 14,69 | 3,74% | 7.661.849,00 |
| 01.03.2022 | 14,57 | 14,88 | 13,95 | 14,16 | -1,87% | 4.254.977,00 |
| 28.02.2022 | 13,48 | 14,43 | 13,40 | 14,43 | 6,89% | 6.184.532,00 |
| 25.02.2022 | 13,13 | 13,52 | 12,96 | 13,50 | 2,66% | 2.285.491,00 |
| 24.02.2022 | 13,86 | 13,86 | 12,75 | 13,15 | -1,94% | 3.731.616,00 |
| 23.02.2022 | 13,12 | 13,45 | 13,02 | 13,41 | 2,68% | 3.774.192,00 |
| 22.02.2022 | 13,45 | 13,53 | 12,87 | 13,06 | -0,68% | 3.700.352,00 |
| 18.02.2022 | 13,62 | 13,79 | 12,95 | 13,15 | -5,60% | 4.187.619,00 |
| 17.02.2022 | 13,80 | 14,13 | 13,60 | 13,93 | 0,51% | 3.829.529,00 |
| 16.02.2022 | 13,74 | 14,01 | 13,65 | 13,86 | 2,14% | 6.094.324,00 |
| 15.02.2022 | 12,68 | 13,64 | 12,63 | 13,57 | 3,91% | 5.979.420,00 |
| 14.02.2022 | 12,69 | 13,08 | 12,47 | 13,06 | 2,51% | 5.785.269,00 |
| 11.02.2022 | 11,49 | 12,93 | 11,42 | 12,74 | 11,75% | 6.898.448,00 |
| 10.02.2022 | 10,42 | 11,64 | 10,29 | 11,40 | 3,92% | 4.194.635,00 |
| 09.02.2022 | 10,67 | 11,01 | 10,60 | 10,97 | 3,20% | 3.548.821,00 |
| 08.02.2022 | 10,76 | 10,82 | 10,51 | 10,63 | -1,39% | 2.531.568,00 |
| 07.02.2022 | 10,71 | 11,01 | 10,59 | 10,78 | -0,65% | 2.411.690,00 |
| 04.02.2022 | 10,52 | 10,99 | 10,42 | 10,85 | 3,93% | 2.925.207,00 |
| 03.02.2022 | 10,39 | 10,53 | 10,20 | 10,44 | -0,57% | 1.778.338,00 |
| 02.02.2022 | 10,57 | 10,67 | 10,32 | 10,50 | -0,76% | 2.060.632,00 |