38,135€
-0,63%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 38,15 | 38,22 | 38,07 | 38,19 | -0,50% | - |
| 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 |
| 17.02.2026 | 28,09 | 28,48 | 27,58 | 28,11 | -0,30% | 85,00 |
| 16.02.2026 | 28,04 | 28,27 | 28,01 | 28,20 | 0,89% | 1.256,00 |
| 13.02.2026 | 27,49 | 28,47 | 27,15 | 27,95 | 0,79% | 855,00 |
| 12.02.2026 | 28,99 | 29,01 | 26,93 | 27,73 | -4,17% | 1.614,00 |
| 11.02.2026 | 28,77 | 29,68 | 28,75 | 28,93 | 0,38% | - |
| 10.02.2026 | 29,98 | 30,12 | 28,65 | 28,82 | -3,85% | 2.644,00 |
| 09.02.2026 | 30,26 | 30,77 | 29,72 | 29,98 | -1,48% | 760,00 |
| 06.02.2026 | 29,37 | 30,69 | 28,95 | 30,43 | 3,75% | 8.602,00 |
| 05.02.2026 | 30,89 | 30,89 | 28,08 | 29,33 | -5,17% | 766,00 |
| 04.02.2026 | 30,05 | 31,12 | 29,47 | 30,93 | 2,96% | 1.186,00 |
| 03.02.2026 | 29,00 | 30,16 | 28,60 | 30,04 | 3,41% | 835,00 |
| 02.02.2026 | 27,51 | 29,42 | 27,29 | 29,05 | 1,61% | 4.277,00 |
| 30.01.2026 | 28,04 | 28,66 | 27,53 | 28,59 | 1,55% | 1.488,00 |
| 29.01.2026 | 27,67 | 28,98 | 27,50 | 28,15 | 1,66% | 23.518,00 |
| 28.01.2026 | 27,89 | 28,26 | 27,15 | 27,69 | 0,05% | 2.700,00 |
| 27.01.2026 | 27,36 | 27,82 | 27,13 | 27,68 | 1,34% | 217,00 |
| 26.01.2026 | 27,25 | 27,87 | 26,78 | 27,31 | 0,17% | 6.757,00 |
| 23.01.2026 | 28,08 | 29,06 | 27,25 | 27,27 | -2,61% | 242,00 |
| 22.01.2026 | 28,27 | 28,56 | 27,64 | 28,00 | -0,92% | 228,00 |
| 21.01.2026 | 27,37 | 28,76 | 27,25 | 28,26 | 3,52% | 18,00 |
| 20.01.2026 | 27,66 | 27,74 | 27,13 | 27,30 | -1,89% | 2.081,00 |
| 19.01.2026 | 27,61 | 27,89 | 27,52 | 27,82 | -0,36% | 3.086,00 |
| 16.01.2026 | 27,86 | 28,15 | 27,47 | 27,92 | 0,41% | 1.173,00 |
| 15.01.2026 | 27,74 | 28,16 | 27,19 | 27,81 | 0,47% | 34,00 |
| 14.01.2026 | 26,88 | 28,34 | 26,66 | 27,68 | 3,09% | 4.084,00 |
| 13.01.2026 | 26,21 | 27,18 | 26,18 | 26,85 | 2,52% | 794,00 |
| 12.01.2026 | 26,21 | 26,32 | 25,66 | 26,19 | -0,49% | 1.125,00 |
| 09.01.2026 | 26,98 | 27,45 | 26,27 | 26,32 | -2,52% | 2.196,00 |
| 08.01.2026 | 25,91 | 27,42 | 25,91 | 27,00 | 3,63% | 6.254,00 |
| 07.01.2026 | 26,47 | 26,64 | 25,63 | 26,05 | -1,99% | 8.061,00 |