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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,40% | 400,00 |
| 18.04.2024 | 10,50 | 10,85 | 10,50 | 10,75 | 0,94% | - |
| 17.04.2024 | 10,70 | 10,85 | 10,55 | 10,65 | 0,00% | - |
| 16.04.2024 | 10,80 | 10,90 | 10,45 | 10,65 | -2,74% | - |
| 15.04.2024 | 11,00 | 11,15 | 10,80 | 10,95 | -2,67% | - |
| 12.04.2024 | 11,10 | 11,45 | 11,05 | 11,25 | 2,27% | - |
| 11.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,35% | 54,00 |
| 10.04.2024 | 11,10 | 11,35 | 10,95 | 11,15 | 0,90% | - |
| 09.04.2024 | 11,20 | 11,30 | 11,05 | 11,05 | -2,21% | - |
| 08.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,31% | 40,00 |
| 05.04.2024 | 11,20 | 11,45 | 11,15 | 11,45 | 2,23% | - |
| 04.04.2024 | 11,50 | 11,50 | 11,20 | 11,20 | -0,88% | 115,00 |
| 03.04.2024 | 11,20 | 11,30 | 11,20 | 11,30 | 2,73% | 340,00 |
| 02.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 80,00 |
| 28.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | 31,00 |
| 26.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | 31,00 |
| 21.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 4,90% | 28,00 |
| 13.03.2024 | 10,80 | 10,80 | 10,20 | 10,20 | -7,27% | 380,00 |
| 08.03.2024 | 11,10 | 11,10 | 11,00 | 11,00 | 3,77% | 50,00 |
| 05.03.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 500,00 |
| 29.02.2024 | 10,50 | 10,70 | 10,50 | 10,70 | 0,00% | 4.670,00 |
| 28.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 138,00 |
| 23.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | 100,00 |
| 20.02.2024 | 11,30 | 11,30 | 10,80 | 10,80 | -3,57% | 85,00 |
| 19.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | 1,00 |
| 16.02.2024 | 11,00 | 11,00 | 10,90 | 10,90 | -0,91% | 7,00 |
| 15.02.2024 | 10,60 | 11,00 | 10,60 | 11,00 | 15,18% | 353,00 |
| 13.02.2024 | 9,75 | 9,75 | 9,55 | 9,55 | -1,04% | 300,00 |
| 09.02.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -2,53% | 75,00 |
| 29.01.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -1,98% | 100,00 |
| 26.01.2024 | 9,65 | 10,10 | 9,40 | 10,10 | 5,21% | 2.826,00 |
| 25.01.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 2,67% | 5,00 |
| 16.01.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -0,53% | 3,00 |
| 12.01.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 1,08% | 321,00 |
| 10.01.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -2,11% | 790,00 |
| 09.01.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 2,15% | 300,00 |
| 08.01.2024 | 9,85 | 9,85 | 9,30 | 9,30 | -5,10% | 221,00 |
| 05.01.2024 | 9,75 | 9,80 | 9,75 | 9,80 | -1,01% | 55,00 |
| 03.01.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | 100,00 |
| 29.12.2023 | 9,80 | 9,80 | 9,80 | 9,80 | -2,00% | 44,00 |
| 28.12.2023 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | 6,00 |
| 27.12.2023 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | 478,00 |
| 14.12.2023 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | 81,00 |
| 08.12.2023 | 10,10 | 10,10 | 10,10 | 10,10 | -4,72% | 400,00 |
| 29.11.2023 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | 48,00 |
| 27.11.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | 138,00 |
| 21.11.2023 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | 63,00 |
| 14.11.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | 200,00 |
| 13.11.2023 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 89,00 |
| 09.11.2023 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 113,00 |
| 07.11.2023 | 11,60 | 11,60 | 11,40 | 11,40 | -2,56% | 1.700,00 |
| 06.11.2023 | 12,10 | 12,10 | 11,70 | 11,70 | -1,68% | 444,00 |
| 31.10.2023 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | 100,00 |
| 27.10.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | 1,00 |
| 24.10.2023 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | 368,00 |
| 19.10.2023 | 13,10 | 13,20 | 13,10 | 13,20 | -1,49% | 531,00 |
| 18.10.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 1,00 |
| 17.10.2023 | 13,20 | 13,30 | 13,20 | 13,30 | 3,10% | 450,00 |
| 13.10.2023 | 12,90 | 12,90 | 12,90 | 12,90 | 7,50% | 250,00 |
| 09.10.2023 | 12,00 | 12,00 | 12,00 | 12,00 | -7,69% | 420,00 |
| 02.10.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | 210,00 |
| 26.09.2023 | 13,50 | 13,50 | 13,50 | 13,50 | -8,16% | 276,00 |
| 19.09.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | 1,00 |
| 14.09.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 4,11% | 1,00 |
| 13.09.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | 150,00 |
| 12.09.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | 134,00 |
| 08.09.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | 210,00 |
| 05.09.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | 84,00 |
| 16.08.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 45,00 |
| 14.08.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | 28,00 |
| 07.08.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | 150,00 |
| 02.08.2023 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | 150,00 |
| 28.07.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 25,00 |
| 25.07.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | 1,00 |
| 24.07.2023 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | 200,00 |
| 19.07.2023 | 13,30 | 13,80 | 13,30 | 13,70 | 4,58% | 583,00 |
| 18.07.2023 | 13,10 | 13,10 | 13,10 | 13,10 | 4,80% | 300,00 |
| 13.07.2023 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 45,00 |
| 12.07.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 5,00% | 250,00 |
| 10.07.2023 | 11,90 | 12,00 | 11,90 | 12,00 | 8,11% | 930,00 |
| 04.07.2023 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | 275,00 |
| 15.06.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 6,54% | 150,00 |
| 07.06.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 3,88% | 431,00 |
| 05.06.2023 | 10,40 | 10,70 | 10,30 | 10,30 | 10,75% | 2.490,00 |
| 31.05.2023 | 9,30 | 9,30 | 9,30 | 9,30 | -1,06% | 500,00 |
| 30.05.2023 | 9,40 | 9,40 | 9,40 | 9,40 | -6,93% | 150,00 |
| 24.05.2023 | 10,10 | 10,20 | 10,10 | 10,10 | 0,00% | 4.100,00 |
| 22.05.2023 | 10,10 | 10,10 | 10,10 | 10,10 | 9,78% | 627,00 |
| 17.05.2023 | 9,20 | 9,20 | 9,20 | 9,20 | -2,13% | 80,00 |
| 03.05.2023 | 9,45 | 9,45 | 9,40 | 9,40 | -9,62% | 3.038,00 |
| 28.04.2023 | 10,40 | 10,40 | 10,40 | 10,40 | -5,45% | 33,00 |
| 27.04.2023 | 10,70 | 11,00 | 10,70 | 11,00 | -1,79% | 260,00 |
| 20.04.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 4,67% | 66,00 |
| 14.04.2023 | 10,70 | 10,70 | 10,70 | 10,70 | -4,46% | 41,00 |
| 13.04.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 41,00 |
| 11.04.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | 100,00 |
| 03.04.2023 | 10,90 | 11,00 | 10,90 | 11,00 | 2,80% | 400,00 |
| 31.03.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 3,88% | 100,00 |
| 23.03.2023 | 10,20 | 10,30 | 10,20 | 10,30 | -1,90% | 1.450,00 |
| 22.03.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | 450,00 |