Holen Sie sich die Stockscreener-App
5.6859
3.47%
-0.2141
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Patterson Uti Energy Inc-Aktien (PTEN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-09 | $6.00 | $5.68 | $0.325 | 2,781,318.0 | -3.64% |
| 2025-10-08 | $6.04 | $5.85 | $0.185 | 6,817,391.0 | -0.51% |
| 2025-10-07 | $5.94 | $5.72 | $0.22 | 9,075,723.0 | +2.07% |
| 2025-10-06 | $5.92 | $5.59 | $0.335 | 10,914,495.0 | +4.50% |
| 2025-10-03 | $5.64 | $5.38 | $0.2551 | 13,642,883.0 | +4.12% |
| 2025-10-02 | $5.46 | $5.31 | $0.145 | 6,523,326.0 | -0.56% |
| 2025-10-01 | $5.45 | $5.15 | $0.30 | 9,935,889.0 | +3.67% |
| 2025-09-30 | $5.28 | $5.10 | $0.175 | 10,546,158.0 | -2.63% |
| 2025-09-29 | $5.54 | $5.29 | $0.25 | 7,593,128.0 | -4.66% |
| 2025-09-26 | $5.71 | $5.49 | $0.2165 | 8,041,257.0 | +1.45% |
| 2025-09-25 | $5.58 | $5.39 | $0.195 | 5,828,091.0 | -0.36% |
| 2025-09-24 | $5.67 | $5.52 | $0.1502 | 6,490,567.0 | +0.55% |
| 2025-09-23 | $5.75 | $5.41 | $0.34 | 8,801,646.0 | +1.86% |
| 2025-09-22 | $5.46 | $5.24 | $0.225 | 6,411,400.0 | +0.75% |
| 2025-09-19 | $5.49 | $5.27 | $0.22 | 15,240,453.0 | -3.25% |
| 2025-09-18 | $5.57 | $5.43 | $0.14 | 5,889,519.0 | +0.91% |
| 2025-09-17 | $5.70 | $5.38 | $0.32 | 8,628,333.0 | -2.49% |
| 2025-09-16 | $5.65 | $5.43 | $0.22 | 6,127,575.0 | +3.88% |
| 2025-09-15 | $5.63 | $5.40 | $0.235 | 6,509,178.0 | -2.35% |
| 2025-09-12 | $5.70 | $5.50 | $0.20 | 7,744,042.0 | -0.36% |
| 2025-09-11 | $5.62 | $5.35 | $0.27 | 8,865,647.0 | +1.65% |
| 2025-09-10 | $5.54 | $5.27 | $0.275 | 13,496,050.0 | -0.55% |
| 2025-09-09 | $5.83 | $5.50 | $0.325 | 6,622,774.0 | -2.14% |
Patterson Uti Energy Inc-Aktien (PTEN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Patterson Uti Energy Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PTEN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Patterson Uti Energy Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Patterson Uti Energy Inc-Aktien (PTEN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $6.04 | $5.15 | $0.885 | 59,691,025.0 | +9.75% |
| 2025-09 | $5.86 | $5.10 | $0.755 | 172,669,061.0 | -10.84% |
| 2025-08 | $5.88 | $5.20 | $0.68 | 163,029,323.0 | -1.69% |
| 2025-07 | $6.69 | $5.72 | $0.97 | 197,029,028.0 | -0.34% |
| 2025-06 | $6.72 | $5.38 | $1.34 | 265,398,722.0 | +7.43% |
| 2025-05 | $6.73 | $5.38 | $1.35 | 285,443,739.0 | -2.13% |
| 2025-04 | $8.60 | $5.12 | $3.48 | 299,628,415.0 | -31.39% |
| 2025-03 | $8.74 | $7.03 | $1.71 | 259,669,122.0 | -1.08% |
| 2025-02 | $9.30 | $7.73 | $1.57 | 183,996,082.0 | +2.97% |
| 2025-01 | $9.57 | $8.01 | $1.56 | 162,213,393.0 | -2.30% |
Patterson Uti Energy Inc-Aktien (PTEN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.44 | $7.15 | $1.29 | 186,659,232.0 | -3.45% |
| 2024-11 | $8.91 | $7.38 | $1.54 | 150,780,042.0 | +9.52% |
| 2024-10 | $8.67 | $7.46 | $1.21 | 213,023,573.0 | +0.26% |
| 2024-09 | $8.97 | $7.45 | $1.53 | 133,218,121.0 | -16.94% |
| 2024-08 | $11.01 | $8.64 | $2.37 | 135,306,275.0 | -16.20% |
| 2024-07 | $11.27 | $9.51 | $1.76 | 166,805,788.0 | +6.08% |
| 2024-06 | $11.03 | $9.68 | $1.35 | 158,191,429.0 | -5.99% |
| 2024-05 | $11.70 | $10.18 | $1.52 | 123,700,258.0 | +1.85% |
| 2024-04 | $12.65 | $10.78 | $1.88 | 124,034,438.0 | -9.38% |
| 2024-03 | $12.33 | $11.05 | $1.28 | 123,905,627.0 | +3.20% |
| 2024-02 | $12.24 | $10.02 | $2.22 | 140,390,623.0 | +4.33% |
| 2024-01 | $11.63 | $9.73 | $1.90 | 135,897,585.0 | +2.69% |
Patterson Uti Energy Inc-Aktien (PTEN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $12.00 | $10.45 | $1.55 | 138,914,126.0 | -7.77% |
| 2023-11 | $13.14 | $11.32 | $1.82 | 132,277,448.0 | -7.80% |
| 2023-10 | $14.26 | $11.72 | $2.54 | 128,643,787.0 | -8.24% |
| 2023-09 | $16.18 | $13.71 | $2.47 | 146,831,876.0 | -2.12% |
| 2023-08 | $15.87 | $13.81 | $2.06 | 80,702,223.0 | -10.73% |
| 2023-07 | $15.95 | $11.65 | $4.29 | 81,324,141.0 | +32.33% |
| 2023-06 | $12.68 | $9.73 | $2.95 | 103,578,635.0 | +22.90% |
| 2023-05 | $11.28 | $9.70 | $1.58 | 58,622,185.0 | -12.96% |
| 2023-04 | $12.90 | $11.02 | $1.88 | 66,437,793.0 | -4.36% |
| 2023-03 | $15.38 | $10.40 | $4.98 | 92,753,198.0 | -14.60% |
| 2023-02 | $16.93 | $12.81 | $4.12 | 76,086,526.0 | -18.45% |
| 2023-01 | $17.86 | $15.35 | $2.51 | 51,947,179.0 | -0.24% |
2.95%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):