34,770€
5,03%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 33,27 | 35,39 | 33,23 | 34,77 | 5,03% | - |
| 22.10.2026 | 34,24 | 34,64 | 32,06 | 33,11 | -2,78% | - |
| 21.10.2026 | 34,11 | 34,77 | 33,69 | 34,05 | 0,04% | - |
| 20.10.2026 | 34,13 | 34,58 | 33,16 | 34,04 | -0,12% | 2.801,00 |
| 19.10.2026 | 33,21 | 34,22 | 32,91 | 34,08 | 2,30% | 14,00 |
| 16.10.2026 | 33,57 | 33,94 | 32,91 | 33,31 | -0,86% | 15,00 |
| 15.10.2026 | 33,30 | 33,65 | 33,24 | 33,60 | -2,88% | - |
| 14.10.2026 | 34,90 | 35,51 | 34,44 | 34,60 | -0,94% | - |
| 13.10.2026 | 34,61 | 35,18 | 34,19 | 34,93 | 0,56% | 1.400,00 |
| 12.10.2026 | 35,56 | 36,58 | 34,62 | 34,73 | -2,47% | - |
| 09.10.2026 | 35,73 | 36,46 | 35,50 | 35,61 | -0,68% | 13,00 |
| 08.10.2026 | 35,61 | 36,33 | 35,56 | 35,86 | 1,20% | 2.752,00 |
| 07.10.2026 | 35,30 | 36,12 | 34,92 | 35,43 | 0,72% | 3.100,00 |
| 06.10.2026 | 35,82 | 35,85 | 34,67 | 35,18 | -1,65% | 1.529,00 |
| 05.10.2026 | 34,42 | 36,32 | 34,03 | 35,77 | 4,39% | 6.500,00 |
| 02.10.2026 | 34,05 | 34,71 | 32,98 | 34,26 | 0,65% | 9.988,00 |
| 01.10.2026 | 33,01 | 34,23 | 32,57 | 34,04 | 3,78% | 9.996,00 |
| 30.09.2026 | 32,30 | 33,06 | 32,13 | 32,80 | 1,56% | 5.670,00 |
| 29.09.2026 | 32,94 | 33,14 | 32,02 | 32,30 | -2,08% | 2.433,00 |
| 28.09.2026 | 33,78 | 34,31 | 32,66 | 32,98 | -2,57% | 6.301,00 |
| 25.09.2026 | 34,98 | 35,14 | 33,84 | 33,85 | -3,33% | - |
| 24.09.2026 | 34,63 | 35,26 | 34,45 | 35,02 | 0,75% | 6,00 |
| 23.09.2026 | 34,86 | 35,33 | 34,49 | 34,76 | -0,04% | 9.753,00 |
| 22.09.2026 | 35,14 | 35,68 | 34,50 | 34,77 | -1,04% | 9,00 |
| 21.09.2026 | 35,79 | 35,81 | 34,66 | 35,14 | -1,38% | 4.604,00 |
| 18.09.2026 | 36,19 | 36,54 | 35,61 | 35,63 | -1,40% | 1.902,00 |
| 17.09.2026 | 36,41 | 37,04 | 35,97 | 36,13 | -0,62% | 4.056,00 |
| 16.09.2026 | 37,58 | 37,64 | 35,89 | 36,36 | -3,48% | 1.275,00 |
| 15.09.2026 | 37,03 | 37,70 | 36,79 | 37,67 | 2,05% | 440,00 |
| 14.09.2026 | 38,38 | 39,05 | 36,46 | 36,91 | -2,86% | 1.037,00 |
| 11.09.2026 | 38,15 | 38,66 | 37,39 | 38,00 | -0,99% | - |
| 10.09.2026 | 37,93 | 39,28 | 37,51 | 38,38 | 0,91% | - |
| 09.09.2026 | 37,55 | 38,73 | 37,39 | 38,03 | 1,05% | - |
| 08.09.2026 | 38,85 | 39,37 | 37,51 | 37,64 | -2,39% | 1.461,00 |
| 07.09.2026 | 38,50 | 38,74 | 38,13 | 38,56 | 1,01% | 87,00 |
| 04.09.2026 | 38,74 | 38,75 | 37,90 | 38,17 | -1,34% | 1.503,00 |
| 03.09.2026 | 41,01 | 41,74 | 38,67 | 38,69 | -5,85% | 1.988,00 |
| 02.09.2026 | 39,87 | 41,58 | 39,11 | 41,10 | 3,03% | 265,00 |
| 01.09.2026 | 37,58 | 40,16 | 37,55 | 39,89 | 6,30% | 2.519,00 |
| 31.08.2026 | 37,23 | 38,77 | 36,88 | 37,52 | 2,14% | 230,00 |
| 28.08.2026 | 36,41 | 37,02 | 36,10 | 36,74 | 0,86% | 3.600,00 |
| 27.08.2026 | 35,58 | 37,02 | 35,24 | 36,42 | 2,52% | 103,00 |
| 26.08.2026 | 36,04 | 36,15 | 35,14 | 35,53 | -1,39% | 136,00 |
| 25.08.2026 | 36,48 | 36,51 | 35,45 | 36,03 | -1,15% | - |
| 24.08.2026 | 37,19 | 37,23 | 36,05 | 36,45 | -2,27% | 112,00 |
| 21.08.2026 | 37,70 | 38,43 | 37,07 | 37,29 | -1,23% | 1.006,00 |
| 20.08.2026 | 37,87 | 38,05 | 37,39 | 37,76 | 0,77% | 105,00 |
| 19.08.2026 | 38,16 | 38,32 | 37,26 | 37,47 | 5,35% | 378,00 |
| 05.05.2026 | 34,72 | 35,62 | 34,20 | 35,56 | 2,37% | 2.005,00 |
| 04.05.2026 | 34,40 | 35,33 | 33,84 | 34,74 | 0,86% | 559,00 |
| 30.04.2026 | 35,11 | 35,32 | 34,05 | 34,45 | -1,86% | 2.950,00 |
| 29.04.2026 | 33,65 | 35,21 | 33,59 | 35,10 | 4,61% | 93,00 |
| 28.04.2026 | 33,28 | 33,96 | 33,12 | 33,55 | 1,72% | 10.317,00 |
| 27.04.2026 | 32,78 | 33,31 | 32,72 | 32,98 | 0,87% | 4.900,00 |
| 24.04.2026 | 32,20 | 33,16 | 32,16 | 32,70 | 1,77% | 5.790,00 |
| 23.04.2026 | 31,32 | 32,22 | 31,05 | 32,13 | 3,38% | 3.385,00 |
| 22.04.2026 | 29,68 | 31,35 | 29,68 | 31,08 | 2,26% | 931,00 |
| 21.04.2026 | 28,64 | 30,42 | 28,42 | 30,39 | 6,36% | 15,00 |
| 20.04.2026 | 29,58 | 29,64 | 28,21 | 28,58 | -0,10% | 8.184,00 |
| 17.04.2026 | 29,63 | 29,70 | 27,72 | 28,60 | -3,50% | 12.680,00 |
| 16.04.2026 | 29,31 | 30,14 | 29,30 | 29,64 | 1,33% | - |
| 15.04.2026 | 28,91 | 29,84 | 28,59 | 29,25 | 1,11% | 3.700,00 |
| 14.04.2026 | 30,35 | 30,47 | 28,88 | 28,93 | -4,82% | 6.822,00 |
| 13.04.2026 | 30,00 | 30,92 | 29,90 | 30,40 | 2,81% | 330,00 |
| 10.04.2026 | 30,11 | 30,21 | 29,50 | 29,57 | -1,78% | 56,00 |
| 09.04.2026 | 30,45 | 31,04 | 30,02 | 30,10 | -0,67% | 1.640,00 |
| 08.04.2026 | 30,29 | 30,38 | 29,02 | 30,31 | -2,08% | 623,00 |
| 07.04.2026 | 30,19 | 31,10 | 29,69 | 30,95 | 2,58% | 1.430,00 |
| 02.04.2026 | 31,16 | 31,31 | 29,75 | 30,17 | 1,21% | 5.412,00 |
| 01.04.2026 | 31,09 | 31,13 | 29,53 | 29,81 | -4,37% | 7.315,00 |
| 31.03.2026 | 31,10 | 31,75 | 30,47 | 31,18 | -0,31% | 10.500,00 |
| 30.03.2026 | 31,46 | 32,12 | 31,05 | 31,27 | -0,30% | 211,00 |
| 27.03.2026 | 32,14 | 32,45 | 31,21 | 31,37 | -2,27% | 1.820,00 |
| 26.03.2026 | 31,50 | 32,21 | 31,26 | 32,10 | 2,13% | 1.015,00 |
| 25.03.2026 | 32,32 | 32,41 | 30,84 | 31,43 | -2,61% | 11.200,00 |
| 24.03.2026 | 32,24 | 32,68 | 31,74 | 32,27 | 0,80% | 4.643,00 |
| 23.03.2026 | 32,10 | 32,42 | 31,38 | 32,01 | 0,76% | 990,00 |
| 20.03.2026 | 31,08 | 31,90 | 30,67 | 31,77 | 2,18% | 4.840,00 |
| 19.03.2026 | 31,45 | 32,09 | 30,84 | 31,09 | -1,35% | 1.781,00 |
| 18.03.2026 | 30,71 | 31,74 | 30,00 | 31,52 | 1,91% | 1.557,00 |
| 17.03.2026 | 30,94 | 31,12 | 30,14 | 30,93 | 2,65% | 3.616,00 |
| 16.03.2026 | 31,32 | 31,52 | 29,67 | 30,13 | -3,65% | 4.029,00 |
| 13.03.2026 | 29,46 | 31,51 | 29,05 | 31,27 | 6,19% | 146,00 |
| 12.03.2026 | 30,45 | 30,70 | 29,09 | 29,45 | -1,73% | - |
| 11.03.2026 | 30,11 | 30,77 | 29,30 | 29,97 | -0,59% | 13.000,00 |
| 10.03.2026 | 29,52 | 30,53 | 29,07 | 30,14 | 2,10% | 17,00 |
| 09.03.2026 | 29,10 | 31,21 | 28,60 | 29,52 | 0,71% | 2.518,00 |
| 06.03.2026 | 29,50 | 30,69 | 28,98 | 29,32 | -0,22% | 5.250,00 |
| 05.03.2026 | 29,80 | 30,11 | 28,61 | 29,38 | -0,46% | 2.700,00 |
| 04.03.2026 | 29,78 | 29,93 | 28,93 | 29,52 | 1,08% | 4.200,00 |
| 03.03.2026 | 30,22 | 30,98 | 28,89 | 29,20 | -2,66% | 886,00 |
| 02.03.2026 | 30,91 | 31,61 | 29,41 | 30,00 | 0,83% | 5.219,00 |
| 27.02.2026 | 29,22 | 29,85 | 29,07 | 29,75 | 1,73% | - |
| 26.02.2026 | 28,97 | 29,67 | 28,32 | 29,24 | 0,57% | 600,00 |
| 25.02.2026 | 29,42 | 29,74 | 28,44 | 29,08 | -1,39% | 3.150,00 |
| 24.02.2026 | 29,91 | 30,03 | 29,21 | 29,49 | -1,16% | 1.500,00 |
| 23.02.2026 | 29,97 | 30,40 | 29,57 | 29,84 | -1,37% | 1.412,00 |
| 20.02.2026 | 30,65 | 30,66 | 29,51 | 30,25 | -0,87% | 2.900,00 |
| 19.02.2026 | 29,53 | 30,69 | 29,51 | 30,52 | 3,34% | 56,00 |
| 18.02.2026 | 28,17 | 29,71 | 28,17 | 29,53 | 5,05% | 17,00 |