32,270$
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 31,80 | 32,67 | 31,40 | 32,27 | 0,00% | 2.241.574,00 |
| 14.01.2026 | 31,52 | 32,97 | 31,52 | 32,27 | 3,20% | 1.535.458,00 |
| 13.01.2026 | 31,06 | 31,69 | 30,82 | 31,27 | 2,26% | 1.458.292,00 |
| 12.01.2026 | 30,25 | 30,66 | 29,96 | 30,58 | -0,16% | 1.451.967,00 |
| 09.01.2026 | 31,69 | 32,07 | 30,62 | 30,63 | -2,48% | 1.268.921,00 |
| 08.01.2026 | 30,57 | 31,92 | 30,22 | 31,41 | 3,39% | 1.322.571,00 |
| 07.01.2026 | 31,24 | 31,24 | 29,94 | 30,38 | -2,19% | 1.315.114,00 |
| 06.01.2026 | 31,40 | 31,72 | 30,74 | 31,06 | -0,35% | 1.722.362,00 |
| 05.01.2026 | 31,74 | 31,80 | 29,14 | 31,17 | 4,11% | 2.398.728,00 |
| 02.01.2026 | 28,84 | 30,34 | 28,49 | 29,94 | 4,39% | 1.338.731,00 |
| 31.12.2025 | 29,22 | 29,22 | 28,67 | 28,68 | -0,86% | 992.920,00 |
| 30.12.2025 | 28,71 | 29,23 | 28,70 | 28,93 | 1,30% | 970.393,00 |
| 29.12.2025 | 27,54 | 28,66 | 27,54 | 28,56 | 2,55% | 1.050.960,00 |
| 26.12.2025 | 28,00 | 28,07 | 27,59 | 27,85 | -0,46% | 837.710,00 |
| 24.12.2025 | 28,00 | 28,33 | 27,73 | 27,98 | -0,39% | 524.881,00 |
| 23.12.2025 | 28,55 | 28,56 | 27,95 | 28,09 | -0,64% | 764.524,00 |
| 22.12.2025 | 28,30 | 28,97 | 28,15 | 28,27 | 1,18% | 1.230.856,00 |
| 19.12.2025 | 27,78 | 28,35 | 27,53 | 27,94 | 0,94% | 2.577.448,00 |
| 18.12.2025 | 28,59 | 28,72 | 27,07 | 27,68 | -1,18% | 1.506.172,00 |
| 17.12.2025 | 27,91 | 28,09 | 27,30 | 28,01 | 2,45% | 1.450.789,00 |
| 16.12.2025 | 28,58 | 28,75 | 27,04 | 27,34 | -5,53% | 2.099.399,00 |
| 15.12.2025 | 29,38 | 29,55 | 28,55 | 28,94 | -1,60% | 1.773.994,00 |
| 12.12.2025 | 30,56 | 30,60 | 29,13 | 29,41 | -4,67% | 1.710.133,00 |
| 11.12.2025 | 30,06 | 31,04 | 29,81 | 30,85 | 1,35% | 1.219.970,00 |
| 10.12.2025 | 30,33 | 30,93 | 29,60 | 30,44 | 2,32% | 1.585.142,00 |
| 09.12.2025 | 29,31 | 30,00 | 29,08 | 29,75 | 1,54% | 916.682,00 |
| 08.12.2025 | 29,50 | 29,93 | 29,26 | 29,30 | -1,94% | 1.340.862,00 |
| 05.12.2025 | 29,90 | 30,22 | 29,75 | 29,88 | -0,63% | 1.112.509,00 |
| 04.12.2025 | 30,14 | 30,20 | 29,65 | 30,07 | -0,79% | 1.199.509,00 |
| 03.12.2025 | 29,26 | 30,46 | 29,25 | 30,31 | 4,66% | 1.369.016,00 |
| 02.12.2025 | 28,31 | 29,08 | 27,78 | 28,96 | 2,04% | 1.425.398,00 |
| 01.12.2025 | 27,72 | 28,66 | 27,65 | 28,38 | 1,72% | 1.346.738,00 |
| 28.11.2025 | 27,63 | 28,13 | 27,63 | 27,90 | 0,61% | 446.305,00 |
| 26.11.2025 | 27,86 | 28,42 | 27,59 | 27,73 | 0,54% | 1.512.147,00 |
| 25.11.2025 | 26,75 | 27,87 | 26,37 | 27,58 | 3,10% | 1.642.594,00 |
| 24.11.2025 | 26,35 | 27,13 | 26,12 | 26,75 | 2,49% | 1.889.952,00 |
| 20.11.2025 | 27,14 | 27,96 | 25,95 | 26,10 | -4,04% | 2.326.068,00 |
| 19.11.2025 | 26,18 | 27,24 | 26,02 | 27,20 | 2,41% | 2.229.821,00 |
| 18.11.2025 | 25,20 | 27,17 | 24,45 | 26,56 | -3,80% | 3.595.758,00 |
| 17.11.2025 | 27,86 | 28,35 | 27,05 | 27,61 | 2,34% | 2.847.894,00 |
| 13.11.2025 | 26,49 | 27,47 | 26,46 | 26,98 | 1,35% | 1.919.340,00 |
| 12.11.2025 | 27,68 | 27,86 | 26,49 | 26,62 | -4,31% | 1.522.556,00 |
| 11.11.2025 | 26,90 | 28,16 | 26,90 | 27,82 | 3,69% | 1.530.482,00 |
| 10.11.2025 | 26,53 | 27,45 | 26,03 | 26,83 | 2,44% | 1.002.010,00 |
| 07.11.2025 | 26,68 | 26,68 | 25,65 | 26,19 | -0,64% | 1.855.778,00 |
| 06.11.2025 | 26,21 | 26,80 | 26,00 | 26,36 | 0,04% | 894.484,00 |
| 05.11.2025 | 26,27 | 26,53 | 26,09 | 26,35 | 0,92% | 1.193.550,00 |
| 04.11.2025 | 26,10 | 26,65 | 25,88 | 26,11 | -2,94% | 1.204.740,00 |
| 03.11.2025 | 26,14 | 27,20 | 25,75 | 26,90 | 2,44% | 1.495.200,00 |
| 31.10.2025 | 26,47 | 26,87 | 26,08 | 26,26 | -1,57% | 1.204.830,00 |
| 30.10.2025 | 26,24 | 27,49 | 26,17 | 26,68 | 0,38% | 1.961.711,00 |
| 29.10.2025 | 25,43 | 26,70 | 25,39 | 26,58 | 4,98% | 2.339.794,00 |
| 28.10.2025 | 25,18 | 25,33 | 24,61 | 25,32 | -0,31% | 1.291.641,00 |
| 27.10.2025 | 25,76 | 26,00 | 25,34 | 25,40 | -0,94% | 1.137.869,00 |
| 24.10.2025 | 25,64 | 25,96 | 25,43 | 25,64 | -0,19% | 1.552.201,00 |
| 23.10.2025 | 24,14 | 25,82 | 24,10 | 25,69 | 9,37% | 1.999.710,00 |
| 22.10.2025 | 23,42 | 23,97 | 23,20 | 23,49 | 0,73% | 1.501.760,00 |
| 21.10.2025 | 23,70 | 23,97 | 23,30 | 23,32 | -1,10% | 1.130.169,00 |
| 20.10.2025 | 23,11 | 23,70 | 23,11 | 23,58 | 2,03% | 837.004,00 |
| 17.10.2025 | 22,95 | 23,61 | 22,80 | 23,11 | -0,04% | 1.053.887,00 |
| 16.10.2025 | 23,39 | 23,39 | 22,62 | 23,12 | -0,13% | 1.117.569,00 |
| 15.10.2025 | 22,97 | 23,66 | 22,71 | 23,15 | 1,89% | 1.150.269,00 |
| 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 |