30,450$
0,50%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 35,05 | 36,49 | 34,93 | 36,43 | 3,70% | 1.940.857,00 |
| 10.10.2024 | 34,57 | 35,77 | 34,48 | 35,13 | 1,65% | 1.511.405,00 |
| 09.10.2024 | 34,33 | 35,07 | 34,03 | 34,56 | 0,26% | 1.688.095,00 |
| 08.10.2024 | 34,56 | 34,76 | 33,54 | 34,47 | -2,71% | 2.244.871,00 |
| 07.10.2024 | 34,42 | 35,66 | 34,42 | 35,43 | 3,32% | 1.857.924,00 |
| 04.10.2024 | 33,81 | 34,55 | 33,49 | 34,29 | 2,57% | 1.351.753,00 |
| 03.10.2024 | 32,22 | 33,55 | 31,91 | 33,43 | 3,69% | 1.489.482,00 |
| 02.10.2024 | 32,58 | 32,59 | 31,45 | 32,24 | 2,09% | 1.540.187,00 |
| 01.10.2024 | 30,20 | 31,75 | 29,91 | 31,58 | 3,81% | 2.451.992,00 |
| 30.09.2024 | 29,84 | 30,80 | 29,70 | 30,42 | 1,40% | 2.266.462,00 |
| 27.09.2024 | 30,00 | 30,39 | 29,83 | 30,00 | 1,18% | 1.397.554,00 |
| 26.09.2024 | 30,42 | 30,65 | 29,54 | 29,65 | -4,82% | 2.252.115,00 |
| 25.09.2024 | 32,63 | 32,69 | 31,03 | 31,15 | -5,20% | 1.617.141,00 |
| 24.09.2024 | 33,77 | 33,77 | 32,62 | 32,86 | -0,39% | 1.712.223,00 |
| 23.09.2024 | 32,66 | 33,42 | 32,49 | 32,99 | 1,13% | 934.475,00 |
| 20.09.2024 | 32,05 | 32,80 | 31,65 | 32,62 | 1,18% | 4.480.880,00 |
| 19.09.2024 | 32,27 | 32,48 | 31,47 | 32,24 | 2,87% | 1.043.672,00 |
| 18.09.2024 | 31,83 | 32,50 | 31,24 | 31,34 | -1,85% | 2.037.983,00 |
| 17.09.2024 | 31,06 | 31,99 | 30,95 | 31,93 | 3,37% | 1.508.663,00 |
| 16.09.2024 | 30,37 | 30,95 | 29,93 | 30,89 | 3,48% | 1.974.365,00 |
| 13.09.2024 | 30,58 | 31,10 | 29,68 | 29,85 | -2,48% | 1.996.893,00 |
| 12.09.2024 | 30,96 | 31,13 | 30,24 | 30,61 | -0,55% | 1.815.089,00 |
| 11.09.2024 | 30,30 | 30,88 | 29,46 | 30,78 | 1,42% | 1.727.582,00 |
| 10.09.2024 | 30,79 | 30,83 | 29,61 | 30,35 | -1,78% | 1.856.263,00 |
| 09.09.2024 | 30,36 | 31,08 | 30,03 | 30,90 | 1,85% | 2.370.440,00 |
| 06.09.2024 | 30,63 | 31,24 | 30,18 | 30,34 | -1,04% | 2.237.089,00 |
| 05.09.2024 | 31,19 | 31,50 | 30,37 | 30,66 | -0,97% | 1.647.441,00 |
| 04.09.2024 | 31,91 | 32,14 | 30,85 | 30,96 | -2,49% | 1.668.926,00 |
| 03.09.2024 | 32,03 | 32,40 | 31,21 | 31,75 | -2,70% | 2.166.370,00 |
| 30.08.2024 | 32,81 | 33,05 | 31,98 | 32,63 | -1,69% | 1.925.331,00 |
| 29.08.2024 | 33,07 | 33,42 | 32,66 | 33,19 | 1,65% | 1.065.108,00 |
| 28.08.2024 | 32,80 | 32,83 | 32,12 | 32,65 | -2,30% | 1.528.532,00 |
| 27.08.2024 | 33,76 | 33,85 | 33,17 | 33,42 | -1,21% | 935.584,00 |
| 26.08.2024 | 34,09 | 34,63 | 33,59 | 33,83 | 1,14% | 995.987,00 |
| 23.08.2024 | 32,59 | 33,95 | 32,59 | 33,45 | 3,24% | 1.248.848,00 |
| 22.08.2024 | 32,84 | 33,15 | 32,29 | 32,40 | -1,28% | 1.026.614,00 |
| 21.08.2024 | 33,30 | 33,44 | 32,50 | 32,82 | 0,12% | 906.473,00 |
| 20.08.2024 | 34,49 | 34,65 | 32,75 | 32,78 | -4,96% | 1.247.395,00 |
| 19.08.2024 | 34,30 | 34,87 | 34,18 | 34,49 | 1,17% | 1.127.062,00 |
| 16.08.2024 | 33,95 | 34,52 | 33,92 | 34,09 | -1,67% | 895.274,00 |
| 15.08.2024 | 34,95 | 35,26 | 34,25 | 34,67 | 1,73% | 1.233.603,00 |
| 14.08.2024 | 34,47 | 34,60 | 34,04 | 34,08 | -0,47% | 1.194.155,00 |
| 13.08.2024 | 34,90 | 35,00 | 34,17 | 34,24 | -2,23% | 717.216,00 |
| 12.08.2024 | 35,05 | 35,31 | 34,67 | 35,02 | 0,57% | 780.694,00 |
| 09.08.2024 | 34,62 | 34,89 | 34,23 | 34,82 | 0,29% | 1.422.317,00 |
| 08.08.2024 | 34,23 | 34,97 | 33,91 | 34,72 | 2,12% | 1.009.138,00 |
| 07.08.2024 | 34,53 | 35,24 | 33,93 | 34,00 | 0,44% | 1.289.348,00 |
| 06.08.2024 | 34,13 | 34,66 | 33,67 | 33,85 | -1,57% | 1.598.165,00 |
| 05.08.2024 | 34,79 | 35,00 | 33,87 | 34,39 | -5,50% | 1.810.500,00 |
| 02.08.2024 | 37,81 | 37,81 | 36,22 | 36,39 | -5,53% | 1.470.438,00 |
| 01.08.2024 | 40,30 | 40,84 | 37,85 | 38,52 | -4,70% | 1.501.807,00 |
| 31.07.2024 | 39,92 | 40,74 | 39,58 | 40,42 | 2,67% | 2.118.196,00 |