22,720$
-0,48%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 22,19 | 22,86 | 22,19 | 22,72 | -0,48% | 1.121.671,00 |
| 13.10.2025 | 22,34 | 22,85 | 21,76 | 22,83 | 4,49% | 1.099.724,00 |
| 10.10.2025 | 22,89 | 23,12 | 21,74 | 21,85 | -5,94% | 1.756.794,00 |
| 09.10.2025 | 23,92 | 24,27 | 23,07 | 23,23 | -2,35% | 1.372.367,00 |
| 08.10.2025 | 23,73 | 23,93 | 23,12 | 23,79 | 0,25% | 1.261.820,00 |
| 07.10.2025 | 23,81 | 24,09 | 23,34 | 23,73 | 0,25% | 1.433.395,00 |
| 06.10.2025 | 23,35 | 24,05 | 23,16 | 23,67 | 3,36% | 1.704.442,00 |
| 02.10.2025 | 23,11 | 23,59 | 22,53 | 22,90 | -0,91% | 1.473.599,00 |
| 01.10.2025 | 22,08 | 23,43 | 22,07 | 23,11 | 4,62% | 1.914.972,00 |
| 30.09.2025 | 22,05 | 22,39 | 21,66 | 22,09 | -0,94% | 1.710.064,00 |
| 29.09.2025 | 22,49 | 22,51 | 21,71 | 22,30 | -1,55% | 2.514.106,00 |
| 26.09.2025 | 22,00 | 22,73 | 21,95 | 22,65 | 3,38% | 2.070.994,00 |
| 25.09.2025 | 21,90 | 22,19 | 21,70 | 21,91 | -1,31% | 1.398.354,00 |
| 24.09.2025 | 22,05 | 22,53 | 21,97 | 22,20 | 1,83% | 1.332.172,00 |
| 23.09.2025 | 21,66 | 23,11 | 21,49 | 21,80 | 2,64% | 1.884.230,00 |
| 22.09.2025 | 21,02 | 21,46 | 20,57 | 21,24 | 3,41% | 2.008.490,00 |
| 19.09.2025 | 21,14 | 21,14 | 20,32 | 20,54 | -3,25% | 2.957.231,00 |
| 18.09.2025 | 21,04 | 21,28 | 20,78 | 21,23 | 1,87% | 1.550.900,00 |
| 17.09.2025 | 21,69 | 21,82 | 20,56 | 20,84 | -4,27% | 1.545.133,00 |
| 16.09.2025 | 21,08 | 21,87 | 20,91 | 21,77 | 4,11% | 1.342.913,00 |
| 15.09.2025 | 21,48 | 21,53 | 20,89 | 20,91 | -0,81% | 1.432.500,00 |
| 12.09.2025 | 21,01 | 21,53 | 20,91 | 21,08 | 0,86% | 1.690.448,00 |
| 11.09.2025 | 20,69 | 20,90 | 20,54 | 20,90 | 0,19% | 1.996.134,00 |
| 10.09.2025 | 20,12 | 21,00 | 19,91 | 20,86 | 4,20% | 1.597.720,00 |
| 09.09.2025 | 20,13 | 20,86 | 20,02 | 20,02 | -0,10% | 1.509.412,00 |
| 08.09.2025 | 20,21 | 20,28 | 19,62 | 20,04 | -0,79% | 1.671.979,00 |
| 05.09.2025 | 20,27 | 20,90 | 20,13 | 20,20 | -2,93% | 1.402.518,00 |
| 04.09.2025 | 19,78 | 20,84 | 19,50 | 20,81 | 3,69% | 1.747.897,00 |
| 03.09.2025 | 20,81 | 21,20 | 19,93 | 20,07 | -5,46% | 1.997.278,00 |
| 02.09.2025 | 20,95 | 21,29 | 20,49 | 21,23 | 1,63% | 1.904.899,00 |
| 29.08.2025 | 20,44 | 21,08 | 20,25 | 20,89 | 3,31% | 2.134.045,00 |
| 28.08.2025 | 19,86 | 20,31 | 19,48 | 20,22 | 2,28% | 1.988.823,00 |
| 27.08.2025 | 18,86 | 19,81 | 18,79 | 19,77 | 4,33% | 2.405.290,00 |
| 26.08.2025 | 18,50 | 18,96 | 18,48 | 18,95 | 0,96% | 2.082.982,00 |
| 25.08.2025 | 18,85 | 18,95 | 18,68 | 18,77 | -0,79% | 1.245.767,00 |
| 22.08.2025 | 18,03 | 19,19 | 17,98 | 18,92 | 5,52% | 1.942.071,00 |
| 21.08.2025 | 17,62 | 18,00 | 17,35 | 17,93 | 1,01% | 1.844.155,00 |
| 20.08.2025 | 17,81 | 17,96 | 17,39 | 17,75 | -0,28% | 1.946.864,00 |
| 19.08.2025 | 17,72 | 18,15 | 17,37 | 17,80 | 1,19% | 1.669.730,00 |
| 18.08.2025 | 17,58 | 17,90 | 17,30 | 17,59 | -0,57% | 1.764.436,00 |
| 15.08.2025 | 18,02 | 18,22 | 17,60 | 17,69 | -3,60% | 2.532.738,00 |
| 14.08.2025 | 18,04 | 18,43 | 17,65 | 18,35 | 2,23% | 2.239.580,00 |
| 13.08.2025 | 17,59 | 18,04 | 17,43 | 17,95 | 2,05% | 2.154.749,00 |
| 12.08.2025 | 17,75 | 18,17 | 17,51 | 17,59 | 0,34% | 1.855.280,00 |
| 11.08.2025 | 17,55 | 18,30 | 17,42 | 17,53 | 1,39% | 3.528.266,00 |
| 08.08.2025 | 15,99 | 17,36 | 15,94 | 17,29 | 8,20% | 3.922.375,00 |
| 07.08.2025 | 16,30 | 16,70 | 15,51 | 15,98 | 3,16% | 5.093.831,00 |
| 06.08.2025 | 15,87 | 16,15 | 15,28 | 15,49 | -0,77% | 3.138.483,00 |
| 05.08.2025 | 15,64 | 15,80 | 15,17 | 15,61 | 1,23% | 2.588.979,00 |
| 04.08.2025 | 15,58 | 15,73 | 15,23 | 15,42 | -1,53% | 1.758.065,00 |
| 01.08.2025 | 16,01 | 16,11 | 15,25 | 15,66 | -3,39% | 2.576.782,00 |
| 31.07.2025 | 16,16 | 16,57 | 15,90 | 16,21 | -1,52% | 2.310.165,00 |
| 30.07.2025 | 17,11 | 17,19 | 16,28 | 16,46 | -4,47% | 2.170.746,00 |
| 29.07.2025 | 17,19 | 17,45 | 16,69 | 17,23 | -1,54% | 2.133.474,00 |
| 28.07.2025 | 16,98 | 17,55 | 16,90 | 17,50 | 4,54% | 1.535.722,00 |
| 25.07.2025 | 16,86 | 16,95 | 16,59 | 16,74 | -0,48% | 1.193.005,00 |
| 24.07.2025 | 16,80 | 17,17 | 16,53 | 16,82 | -1,41% | 2.458.601,00 |
| 23.07.2025 | 16,10 | 17,08 | 16,10 | 17,06 | 7,09% | 1.995.139,00 |
| 22.07.2025 | 15,33 | 16,02 | 15,33 | 15,93 | 3,78% | 1.714.056,00 |
| 21.07.2025 | 15,80 | 15,80 | 15,33 | 15,35 | -1,10% | 1.391.230,00 |
| 18.07.2025 | 16,18 | 16,26 | 15,42 | 15,52 | -2,94% | 1.669.169,00 |
| 17.07.2025 | 15,56 | 16,08 | 15,42 | 15,99 | 2,57% | 1.739.361,00 |
| 16.07.2025 | 15,61 | 15,74 | 15,36 | 15,59 | 0,78% | 1.792.927,00 |
| 15.07.2025 | 16,51 | 16,59 | 15,46 | 15,47 | -6,07% | 1.848.151,00 |
| 14.07.2025 | 17,00 | 17,03 | 16,30 | 16,47 | -4,08% | 1.955.492,00 |
| 11.07.2025 | 17,18 | 17,37 | 16,95 | 17,17 | -0,29% | 1.717.528,00 |
| 10.07.2025 | 17,00 | 17,49 | 16,60 | 17,22 | 0,82% | 1.539.914,00 |
| 09.07.2025 | 17,25 | 17,40 | 16,88 | 17,08 | -1,10% | 1.651.174,00 |
| 08.07.2025 | 16,13 | 17,56 | 16,12 | 17,27 | 7,60% | 2.745.686,00 |
| 07.07.2025 | 16,25 | 16,61 | 15,69 | 16,05 | -2,25% | 2.162.722,00 |
| 03.07.2025 | 16,51 | 16,67 | 16,35 | 16,42 | -0,85% | 1.033.228,00 |
| 02.07.2025 | 16,21 | 16,66 | 15,77 | 16,56 | 4,02% | 2.074.862,00 |
| 01.07.2025 | 15,36 | 16,41 | 15,08 | 15,92 | 5,01% | 3.340.210,00 |
| 30.06.2025 | 15,35 | 15,57 | 15,16 | 15,16 | -1,56% | 1.861.146,00 |
| 27.06.2025 | 15,65 | 15,76 | 15,31 | 15,40 | -0,84% | 2.989.722,00 |
| 26.06.2025 | 15,54 | 15,85 | 15,44 | 15,53 | 0,32% | 2.347.696,00 |
| 25.06.2025 | 15,81 | 15,89 | 15,45 | 15,48 | -2,89% | 2.345.059,00 |
| 24.06.2025 | 16,20 | 16,40 | 15,79 | 15,94 | -2,51% | 2.646.201,00 |
| 23.06.2025 | 17,24 | 17,26 | 16,23 | 16,35 | -4,44% | 2.300.833,00 |
| 20.06.2025 | 17,55 | 17,67 | 17,06 | 17,11 | -1,55% | 2.040.834,00 |
| 18.06.2025 | 18,05 | 18,41 | 17,37 | 17,38 | -3,92% | 1.679.585,00 |
| 17.06.2025 | 18,45 | 18,80 | 17,94 | 18,09 | 0,33% | 2.241.021,00 |
| 16.06.2025 | 18,35 | 18,35 | 17,39 | 18,03 | -1,42% | 2.785.312,00 |
| 13.06.2025 | 18,73 | 18,84 | 17,95 | 18,29 | 1,67% | 2.641.970,00 |
| 12.06.2025 | 17,87 | 18,22 | 17,45 | 17,99 | -0,61% | 1.932.964,00 |
| 11.06.2025 | 19,11 | 19,11 | 17,62 | 18,10 | -4,13% | 4.270.881,00 |
| 10.06.2025 | 17,80 | 19,24 | 17,75 | 18,88 | 7,21% | 3.419.805,00 |
| 09.06.2025 | 17,03 | 17,81 | 16,95 | 17,61 | 5,13% | 3.213.659,00 |
| 06.06.2025 | 16,48 | 17,07 | 16,48 | 16,75 | 2,89% | 2.717.367,00 |
| 05.06.2025 | 16,54 | 16,55 | 16,10 | 16,28 | -0,85% | 1.641.095,00 |
| 04.06.2025 | 16,94 | 16,97 | 16,12 | 16,42 | -2,61% | 1.411.340,00 |
| 03.06.2025 | 15,62 | 17,11 | 15,37 | 16,86 | 7,46% | 2.448.718,00 |
| 02.06.2025 | 15,79 | 16,09 | 15,47 | 15,69 | 2,89% | 2.784.830,00 |
| 30.05.2025 | 15,18 | 15,43 | 15,04 | 15,25 | -0,46% | 2.060.885,00 |
| 29.05.2025 | 15,15 | 15,40 | 15,03 | 15,32 | 0,79% | 1.547.583,00 |
| 28.05.2025 | 15,63 | 15,71 | 15,06 | 15,20 | -1,30% | 2.199.700,00 |
| 27.05.2025 | 15,64 | 15,64 | 15,24 | 15,40 | -0,39% | 2.589.311,00 |
| 23.05.2025 | 15,21 | 15,67 | 15,20 | 15,46 | -1,02% | 2.405.316,00 |
| 22.05.2025 | 15,05 | 15,74 | 14,65 | 15,62 | 2,70% | 3.317.891,00 |
| 21.05.2025 | 16,01 | 16,12 | 15,21 | 15,21 | -5,59% | 3.668.014,00 |