25,290$
-0,51%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 25,62 | 25,93 | 25,16 | 25,29 | -0,51% | 1.613.321,00 |
| 10.03.2025 | 25,63 | 25,86 | 25,02 | 25,42 | -0,59% | 2.083.113,00 |
| 07.03.2025 | 25,37 | 25,90 | 25,27 | 25,57 | 1,95% | 1.966.010,00 |
| 06.03.2025 | 25,15 | 25,32 | 24,68 | 25,08 | -0,67% | 1.449.854,00 |
| 05.03.2025 | 25,14 | 25,39 | 24,49 | 25,25 | -0,36% | 1.540.432,00 |
| 04.03.2025 | 24,50 | 25,84 | 23,80 | 25,34 | 2,63% | 2.025.423,00 |
| 03.03.2025 | 26,65 | 26,90 | 24,51 | 24,69 | -6,87% | 1.960.767,00 |
| 28.02.2025 | 26,20 | 26,63 | 25,95 | 26,51 | 0,53% | 1.586.470,00 |
| 27.02.2025 | 26,30 | 26,74 | 25,99 | 26,37 | 1,07% | 1.465.077,00 |
| 26.02.2025 | 26,98 | 27,06 | 25,87 | 26,09 | -3,05% | 2.341.547,00 |
| 25.02.2025 | 27,64 | 28,14 | 26,65 | 26,91 | -2,64% | 1.930.446,00 |
| 24.02.2025 | 26,30 | 27,74 | 26,11 | 27,64 | 5,30% | 2.377.950,00 |
| 21.02.2025 | 27,20 | 27,21 | 26,05 | 26,25 | -3,06% | 1.382.456,00 |
| 20.02.2025 | 26,11 | 27,18 | 25,69 | 27,08 | 5,33% | 1.928.483,00 |
| 19.02.2025 | 26,07 | 26,35 | 25,71 | 25,71 | -2,13% | 1.651.663,00 |
| 18.02.2025 | 26,36 | 26,53 | 25,69 | 26,27 | -1,02% | 1.888.562,00 |
| 14.02.2025 | 27,36 | 27,53 | 26,32 | 26,54 | -2,75% | 1.896.062,00 |
| 13.02.2025 | 26,82 | 27,32 | 26,62 | 27,29 | 1,26% | 1.690.161,00 |
| 12.02.2025 | 27,57 | 27,57 | 26,35 | 26,95 | -1,06% | 2.026.819,00 |
| 11.02.2025 | 27,80 | 27,80 | 27,05 | 27,24 | -0,66% | 1.758.101,00 |
| 10.02.2025 | 26,93 | 27,88 | 26,61 | 27,42 | 2,43% | 2.535.796,00 |
| 07.02.2025 | 27,76 | 27,96 | 26,75 | 26,77 | -3,43% | 2.914.190,00 |
| 06.02.2025 | 29,84 | 30,34 | 27,56 | 27,72 | -16,48% | 7.997.166,00 |
| 05.02.2025 | 32,41 | 33,35 | 32,28 | 33,19 | 1,84% | 2.553.827,00 |
| 04.02.2025 | 30,68 | 32,63 | 30,48 | 32,59 | 4,46% | 1.303.295,00 |
| 03.02.2025 | 31,45 | 31,68 | 30,66 | 31,20 | -1,23% | 1.608.904,00 |
| 31.01.2025 | 31,76 | 32,46 | 31,00 | 31,59 | -0,72% | 1.612.598,00 |
| 30.01.2025 | 32,75 | 32,91 | 31,73 | 31,82 | -2,84% | 2.073.978,00 |
| 29.01.2025 | 32,67 | 33,15 | 32,51 | 32,75 | -0,52% | 1.094.190,00 |
| 28.01.2025 | 34,03 | 34,05 | 32,69 | 32,92 | -2,86% | 1.083.912,00 |
| 27.01.2025 | 34,66 | 34,84 | 33,70 | 33,89 | -2,39% | 1.365.375,00 |
| 24.01.2025 | 35,30 | 35,68 | 34,58 | 34,72 | -1,67% | 830.021,00 |
| 23.01.2025 | 35,55 | 35,97 | 35,15 | 35,31 | -1,04% | 860.740,00 |
| 22.01.2025 | 36,28 | 36,45 | 35,62 | 35,68 | -1,92% | 1.653.413,00 |
| 21.01.2025 | 36,49 | 36,59 | 35,34 | 36,38 | 0,00% | 1.131.718,00 |
| 17.01.2025 | 37,01 | 37,30 | 36,34 | 36,38 | -0,87% | 1.009.346,00 |
| 16.01.2025 | 36,31 | 36,94 | 35,77 | 36,70 | 0,05% | 945.973,00 |
| 15.01.2025 | 35,16 | 36,78 | 34,80 | 36,68 | 3,50% | 1.055.885,00 |
| 14.01.2025 | 35,10 | 35,95 | 34,92 | 35,44 | 0,54% | 1.452.074,00 |
| 13.01.2025 | 34,59 | 35,55 | 34,45 | 35,25 | 2,89% | 1.343.534,00 |
| 10.01.2025 | 33,55 | 34,53 | 33,45 | 34,26 | 4,48% | 1.601.333,00 |
| 08.01.2025 | 33,15 | 33,19 | 32,68 | 32,79 | -2,00% | 883.190,00 |
| 07.01.2025 | 33,38 | 33,60 | 32,85 | 33,46 | 1,21% | 997.092,00 |
| 06.01.2025 | 33,33 | 33,83 | 32,86 | 33,06 | -0,21% | 931.180,00 |
| 03.01.2025 | 33,13 | 33,41 | 32,65 | 33,13 | 0,03% | 781.653,00 |
| 02.01.2025 | 32,71 | 33,63 | 32,71 | 33,12 | 3,44% | 809.552,00 |
| 31.12.2024 | 31,53 | 32,46 | 31,53 | 32,02 | 1,97% | 786.828,00 |
| 30.12.2024 | 31,00 | 31,80 | 30,34 | 31,40 | 2,08% | 838.924,00 |
| 27.12.2024 | 30,71 | 31,29 | 30,45 | 30,76 | -0,42% | 826.028,00 |
| 26.12.2024 | 30,52 | 31,01 | 30,26 | 30,89 | 0,55% | 697.821,00 |
| 24.12.2024 | 30,49 | 30,80 | 30,01 | 30,72 | 0,72% | 403.730,00 |
| 23.12.2024 | 30,33 | 30,64 | 30,15 | 30,50 | 0,16% | 1.081.179,00 |
| 20.12.2024 | 29,96 | 30,89 | 29,91 | 30,45 | 0,50% | 5.547.379,00 |
| 19.12.2024 | 31,21 | 31,52 | 30,10 | 30,30 | -1,01% | 1.746.825,00 |
| 18.12.2024 | 32,85 | 32,90 | 30,25 | 30,61 | -6,22% | 2.097.587,00 |
| 17.12.2024 | 32,51 | 32,89 | 31,80 | 32,64 | -1,03% | 1.797.120,00 |
| 16.12.2024 | 33,36 | 33,66 | 32,51 | 32,98 | -1,82% | 1.329.593,00 |
| 13.12.2024 | 33,94 | 33,95 | 33,28 | 33,59 | -0,71% | 849.020,00 |
| 12.12.2024 | 34,05 | 34,24 | 33,32 | 33,83 | -1,80% | 1.338.443,00 |
| 11.12.2024 | 34,23 | 34,82 | 33,61 | 34,45 | 1,65% | 1.226.596,00 |
| 10.12.2024 | 34,23 | 34,44 | 33,60 | 33,89 | -0,50% | 970.280,00 |
| 09.12.2024 | 33,73 | 34,47 | 33,51 | 34,06 | 2,47% | 919.859,00 |
| 06.12.2024 | 34,77 | 34,77 | 32,56 | 33,24 | -4,46% | 1.314.912,00 |
| 05.12.2024 | 35,37 | 35,81 | 34,67 | 34,79 | -0,80% | 1.036.926,00 |
| 04.12.2024 | 35,44 | 35,82 | 34,76 | 35,07 | -0,51% | 1.524.929,00 |
| 03.12.2024 | 35,79 | 35,80 | 34,64 | 35,25 | 0,20% | 1.512.383,00 |
| 02.12.2024 | 34,87 | 35,65 | 34,50 | 35,18 | 1,59% | 1.620.961,00 |
| 29.11.2024 | 34,86 | 35,26 | 34,56 | 34,63 | -0,66% | 627.665,00 |
| 27.11.2024 | 34,48 | 35,46 | 34,40 | 34,86 | 1,34% | 1.072.227,00 |
| 26.11.2024 | 35,18 | 35,19 | 34,18 | 34,40 | -2,47% | 1.285.151,00 |
| 25.11.2024 | 36,23 | 36,35 | 35,17 | 35,27 | -2,19% | 1.521.090,00 |
| 22.11.2024 | 34,79 | 36,50 | 34,63 | 36,06 | 6,91% | 2.230.027,00 |
| 20.11.2024 | 33,29 | 33,81 | 33,00 | 33,73 | 0,99% | 1.033.781,00 |
| 19.11.2024 | 33,29 | 34,14 | 33,00 | 33,40 | -0,71% | 1.052.977,00 |
| 18.11.2024 | 33,91 | 34,08 | 33,18 | 33,64 | -0,62% | 1.323.658,00 |
| 15.11.2024 | 34,40 | 35,38 | 33,53 | 33,85 | -0,27% | 2.032.616,00 |
| 14.11.2024 | 34,49 | 35,96 | 32,99 | 33,94 | -6,24% | 3.331.358,00 |
| 13.11.2024 | 36,23 | 36,47 | 35,56 | 36,20 | 0,30% | 1.756.575,00 |
| 12.11.2024 | 37,00 | 37,16 | 36,03 | 36,09 | -1,96% | 1.352.310,00 |
| 11.11.2024 | 36,02 | 37,18 | 36,00 | 36,81 | 1,91% | 1.394.960,00 |
| 08.11.2024 | 35,93 | 36,82 | 35,65 | 36,12 | -0,03% | 1.371.580,00 |
| 07.11.2024 | 36,67 | 36,89 | 35,66 | 36,13 | -1,69% | 1.289.853,00 |
| 06.11.2024 | 36,80 | 37,46 | 36,02 | 36,75 | 5,91% | 2.079.657,00 |
| 05.11.2024 | 33,68 | 34,99 | 33,55 | 34,70 | 2,91% | 1.424.925,00 |
| 04.11.2024 | 33,30 | 34,08 | 33,25 | 33,72 | 2,40% | 886.367,00 |
| 01.11.2024 | 34,21 | 34,24 | 32,76 | 32,93 | -1,99% | 1.223.958,00 |
| 31.10.2024 | 34,41 | 34,64 | 33,47 | 33,60 | -0,94% | 901.900,00 |
| 30.10.2024 | 33,50 | 34,42 | 33,37 | 33,92 | 1,83% | 760.003,00 |
| 29.10.2024 | 33,60 | 33,78 | 33,12 | 33,31 | -1,19% | 695.533,00 |
| 28.10.2024 | 33,61 | 33,87 | 32,97 | 33,71 | -2,26% | 1.270.827,00 |
| 25.10.2024 | 34,58 | 34,99 | 34,32 | 34,49 | 1,47% | 950.816,00 |
| 24.10.2024 | 34,14 | 34,14 | 33,04 | 33,99 | 0,77% | 1.212.533,00 |
| 23.10.2024 | 34,39 | 34,69 | 33,54 | 33,73 | -2,40% | 1.341.288,00 |
| 22.10.2024 | 35,16 | 35,47 | 34,52 | 34,56 | -0,95% | 1.363.459,00 |
| 21.10.2024 | 35,48 | 35,58 | 34,46 | 34,89 | 0,23% | 1.292.301,00 |
| 18.10.2024 | 34,49 | 34,95 | 33,99 | 34,81 | -0,11% | 1.582.205,00 |
| 17.10.2024 | 34,56 | 34,87 | 33,88 | 34,85 | 0,52% | 1.188.676,00 |
| 16.10.2024 | 34,31 | 34,85 | 33,93 | 34,67 | 1,79% | 956.264,00 |
| 15.10.2024 | 34,46 | 34,79 | 33,76 | 34,06 | -5,36% | 1.786.775,00 |
| 14.10.2024 | 35,90 | 36,56 | 35,60 | 35,99 | -1,21% | 1.033.233,00 |