17,290$
8,20%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 16,75 | 16,85 | 15,99 | 16,11 | -4,22% | 3.150.048,00 |
| 19.05.2025 | 17,38 | 17,49 | 16,68 | 16,82 | -5,51% | 2.333.244,00 |
| 16.05.2025 | 18,04 | 18,32 | 17,77 | 17,80 | -2,04% | 2.028.680,00 |
| 15.05.2025 | 18,15 | 18,18 | 17,49 | 18,17 | -3,20% | 2.482.949,00 |
| 14.05.2025 | 18,99 | 19,12 | 18,71 | 18,77 | -1,83% | 1.995.062,00 |
| 13.05.2025 | 19,57 | 19,57 | 19,03 | 19,12 | -0,78% | 2.133.083,00 |
| 12.05.2025 | 19,43 | 20,15 | 19,02 | 19,27 | 5,42% | 1.952.051,00 |
| 09.05.2025 | 18,58 | 18,67 | 18,13 | 18,28 | -0,33% | 1.713.634,00 |
| 08.05.2025 | 18,01 | 18,90 | 17,60 | 18,34 | -3,47% | 3.359.462,00 |
| 07.05.2025 | 19,55 | 19,55 | 18,85 | 19,00 | -1,09% | 1.724.292,00 |
| 06.05.2025 | 19,78 | 19,88 | 19,19 | 19,21 | -1,23% | 1.259.648,00 |
| 05.05.2025 | 19,98 | 20,07 | 19,44 | 19,45 | -3,86% | 1.386.793,00 |
| 02.05.2025 | 19,99 | 20,36 | 19,50 | 20,23 | 3,00% | 1.471.764,00 |
| 01.05.2025 | 18,90 | 19,99 | 18,73 | 19,64 | 3,97% | 2.690.817,00 |
| 30.04.2025 | 19,46 | 19,50 | 18,74 | 18,89 | -4,84% | 1.784.319,00 |
| 29.04.2025 | 19,80 | 19,96 | 19,35 | 19,85 | 0,15% | 1.322.864,00 |
| 28.04.2025 | 20,00 | 20,32 | 19,55 | 19,82 | -0,75% | 1.241.802,00 |
| 25.04.2025 | 19,80 | 20,09 | 19,55 | 19,97 | -1,19% | 1.018.506,00 |
| 24.04.2025 | 20,02 | 20,44 | 19,68 | 20,21 | 2,07% | 1.584.140,00 |
| 23.04.2025 | 20,38 | 20,69 | 19,53 | 19,80 | -0,15% | 1.576.609,00 |
| 22.04.2025 | 19,96 | 20,07 | 19,29 | 19,83 | 0,25% | 1.072.582,00 |
| 21.04.2025 | 20,25 | 20,42 | 19,29 | 19,78 | -3,93% | 1.493.007,00 |
| 17.04.2025 | 20,02 | 20,88 | 19,98 | 20,59 | 4,78% | 1.349.711,00 |
| 16.04.2025 | 19,86 | 20,75 | 19,54 | 19,65 | -0,25% | 1.976.318,00 |
| 15.04.2025 | 19,12 | 20,22 | 19,07 | 19,70 | 2,44% | 1.973.509,00 |
| 14.04.2025 | 19,88 | 19,88 | 18,81 | 19,23 | 0,10% | 2.015.766,00 |
| 11.04.2025 | 18,42 | 19,35 | 18,20 | 19,21 | 4,29% | 2.071.002,00 |
| 10.04.2025 | 20,67 | 20,70 | 18,00 | 18,42 | -15,15% | 2.904.478,00 |
| 09.04.2025 | 18,22 | 22,72 | 17,82 | 21,71 | 14,38% | 3.453.959,00 |
| 08.04.2025 | 20,77 | 20,99 | 18,61 | 18,98 | -5,38% | 2.198.120,00 |
| 07.04.2025 | 18,86 | 21,20 | 18,59 | 20,06 | 1,21% | 2.782.393,00 |
| 04.04.2025 | 21,50 | 21,80 | 19,53 | 19,82 | -12,73% | 3.106.495,00 |
| 03.04.2025 | 24,89 | 25,09 | 22,56 | 22,71 | -15,20% | 2.414.469,00 |
| 02.04.2025 | 26,01 | 26,78 | 25,92 | 26,78 | 1,06% | 997.257,00 |
| 01.04.2025 | 25,94 | 26,83 | 25,75 | 26,50 | 1,45% | 1.483.616,00 |
| 31.03.2025 | 25,01 | 26,29 | 24,79 | 26,12 | 3,40% | 1.772.446,00 |
| 28.03.2025 | 25,65 | 25,65 | 24,90 | 25,26 | -1,86% | 871.872,00 |
| 27.03.2025 | 25,59 | 25,82 | 25,29 | 25,74 | -1,08% | 1.383.646,00 |
| 26.03.2025 | 26,03 | 26,41 | 25,81 | 26,02 | 1,64% | 1.374.886,00 |
| 25.03.2025 | 25,50 | 25,93 | 25,46 | 25,60 | 0,59% | 1.266.134,00 |
| 24.03.2025 | 25,05 | 25,61 | 25,00 | 25,45 | 2,62% | 1.170.513,00 |
| 21.03.2025 | 25,06 | 25,23 | 24,65 | 24,80 | -2,09% | 2.721.812,00 |
| 20.03.2025 | 25,17 | 25,65 | 25,11 | 25,33 | -0,51% | 1.217.696,00 |
| 19.03.2025 | 25,44 | 25,85 | 25,37 | 25,46 | 0,32% | 1.206.851,00 |
| 18.03.2025 | 25,42 | 25,60 | 24,88 | 25,38 | 0,20% | 1.356.990,00 |