Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Patterson UTI Energy Inc | PTEN | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
10,73 | 10,52 | 10,745 | 10,68 | 10,59 |
PTEN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 11,22 | 11,42 | 10,18 | 10,79 | 8.163.922 | -0,54 | -4,81% |
1 Monat | 12,12 | 12,65 | 10,18 | 11,35 | 6.065.226 | -1,44 | -11,88% |
3 Monate | 10,63 | 12,65 | 10,015 | 11,52 | 6.817.718 | 0,05 | 0,47% |
6 Monate | 12,77 | 13,14 | 9,73 | 11,32 | 6.739.074 | -2,09 | -16,37% |
1 Jahr | 10,42 | 16,175 | 9,70 | 12,24 | 5.796.716 | 0,26 | 2,50% |
3 Jahre | 7,04 | 20,53 | 6,44 | 12,68 | 3.937.925 | 3,64 | 51,70% |
5 Jahre | 13,21 | 20,53 | 1,61 | 9,91 | 4.076.109 | -2,53 | -19,15% |
PTEN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 10,68 | 0,09 | 0,85% | 10,73 | 10,745 | 10,52 | 6.862.024 |
03 Mai 2024 | 10,59 | 0,09 | 0,86% | 10,40 | 10,78 | 10,18 | 14.922.595 |
02 Mai 2024 | 10,50 | -0,32 | -2,96% | 10,82 | 10,93 | 10,48 | 7.442.943 |
01 Mai 2024 | 10,82 | -0,44 | -3,91% | 11,10 | 11,19 | 10,775 | 7.801.555 |
30 Apr 2024 | 11,26 | 0,01 | 0,09% | 11,22 | 11,33 | 11,015 | 5.427.391 |
27 Apr 2024 | 11,25 | -0,01 | -0,09% | 11,22 | 11,42 | 11,18 | 5.225.125 |
26 Apr 2024 | 11,26 | -0,27 | -2,34% | 11,43 | 11,54 | 11,15 | 5.560.441 |
25 Apr 2024 | 11,53 | -0,07 | -0,60% | 11,43 | 11,60 | 11,25 | 6.967.125 |
24 Apr 2024 | 11,60 | 0,26 | 2,29% | 11,30 | 11,63 | 11,20 | 4.805.607 |
23 Apr 2024 | 11,34 | -0,17 | -1,48% | 11,46 | 11,47 | 11,11 | 6.504.962 |
20 Apr 2024 | 11,51 | 0,17 | 1,50% | 11,25 | 11,58 | 11,23 | 4.694.931 |
19 Apr 2024 | 11,34 | 0,12 | 1,07% | 11,34 | 11,56 | 11,24 | 8.579.535 |
18 Apr 2024 | 11,22 | -0,11 | -0,97% | 11,28 | 11,55 | 11,21 | 4.505.174 |
17 Apr 2024 | 11,33 | -0,16 | -1,39% | 11,35 | 11,405 | 11,16 | 5.301.585 |
16 Apr 2024 | 11,49 | -0,19 | -1,63% | 11,75 | 11,815 | 11,41 | 5.087.440 |
13 Apr 2024 | 11,68 | -0,14 | -1,18% | 11,86 | 12,15 | 11,62 | 6.271.686 |
12 Apr 2024 | 11,82 | -0,29 | -2,39% | 12,12 | 12,155 | 11,80 | 3.462.948 |
11 Apr 2024 | 12,11 | 0,09 | 0,75% | 11,83 | 12,17 | 11,77 | 3.739.362 |
10 Apr 2024 | 12,02 | -0,10 | -0,83% | 12,20 | 12,2808 | 11,89 | 3.784.107 |
09 Apr 2024 | 12,12 | -0,40 | -3,19% | 12,52 | 12,65 | 12,09 | 4.537.110 |
06 Apr 2024 | 12,52 | 0,37 | 3,05% | 12,12 | 12,55 | 12,015 | 6.682.907 |
05 Apr 2024 | 12,15 | -0,17 | -1,38% | 12,25 | 12,385 | 11,995 | 6.709.321 |