33,800$
-0,62%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 33,60 | 33,89 | 32,93 | 33,80 | -0,62% | 3.450.017,00 |
| 25.06.2026 | 32,46 | 34,17 | 32,33 | 34,01 | 3,82% | 1.379.108,00 |
| 24.06.2026 | 34,65 | 34,78 | 32,55 | 32,76 | -7,95% | 1.773.044,00 |
| 23.06.2026 | 34,98 | 35,87 | 34,76 | 35,59 | 0,39% | 886.567,00 |
| 22.06.2026 | 35,10 | 35,49 | 34,12 | 35,45 | 1,37% | 817.281,00 |
| 18.06.2026 | 35,73 | 35,73 | 33,77 | 34,97 | -2,26% | 2.141.870,00 |
| 17.06.2026 | 36,46 | 36,61 | 35,57 | 35,78 | -1,60% | 755.320,00 |
| 16.06.2026 | 36,59 | 37,14 | 36,02 | 36,36 | -1,73% | 1.018.687,00 |
| 15.06.2026 | 37,68 | 38,49 | 36,97 | 37,00 | -5,73% | 1.541.499,00 |
| 12.06.2026 | 38,88 | 39,98 | 38,88 | 39,25 | 0,15% | 659.545,00 |
| 11.06.2026 | 40,00 | 40,27 | 38,76 | 39,19 | -0,46% | 824.880,00 |
| 10.06.2026 | 38,44 | 39,50 | 38,11 | 39,37 | 3,85% | 887.785,00 |
| 09.06.2026 | 38,87 | 39,12 | 36,95 | 37,91 | -3,14% | 998.061,00 |
| 08.06.2026 | 38,44 | 39,70 | 38,13 | 39,14 | 4,48% | 1.236.168,00 |
| 05.06.2026 | 39,40 | 39,60 | 37,41 | 37,46 | -5,40% | 622.332,00 |
| 04.06.2026 | 37,92 | 39,89 | 37,84 | 39,60 | 3,02% | 1.135.825,00 |
| 03.06.2026 | 39,50 | 39,67 | 38,35 | 38,44 | -2,34% | 1.389.226,00 |
| 02.06.2026 | 38,93 | 40,03 | 38,93 | 39,36 | 0,33% | 953.091,00 |
| 01.06.2026 | 38,97 | 39,54 | 38,39 | 39,23 | 2,83% | 1.190.858,00 |
| 29.05.2026 | 37,86 | 38,34 | 37,63 | 38,15 | 0,21% | 1.256.323,00 |
| 28.05.2026 | 38,64 | 38,90 | 37,05 | 38,07 | -1,09% | 1.278.749,00 |
| 27.05.2026 | 39,51 | 39,51 | 38,35 | 38,49 | -4,37% | 1.078.737,00 |
| 26.05.2026 | 39,82 | 40,97 | 39,26 | 40,25 | 0,93% | 1.138.075,00 |
| 22.05.2026 | 39,60 | 40,00 | 38,96 | 39,88 | 0,68% | 983.259,00 |
| 21.05.2026 | 40,85 | 41,39 | 38,85 | 39,61 | -3,11% | 913.869,00 |
| 20.05.2026 | 41,32 | 41,58 | 40,23 | 40,88 | -0,17% | 891.930,00 |
| 19.05.2026 | 41,69 | 41,82 | 40,71 | 40,95 | -1,40% | 1.043.051,00 |
| 18.05.2026 | 39,15 | 41,78 | 38,87 | 41,53 | 5,14% | 1.909.649,00 |
| 15.05.2026 | 39,48 | 39,51 | 38,69 | 39,50 | 0,28% | 1.157.538,00 |
| 14.05.2026 | 38,60 | 39,76 | 38,52 | 39,39 | 3,01% | 827.246,00 |
| 13.05.2026 | 39,19 | 39,24 | 37,64 | 38,24 | -2,37% | 982.133,00 |
| 12.05.2026 | 38,89 | 39,30 | 38,21 | 39,17 | 1,40% | 789.346,00 |
| 11.05.2026 | 38,30 | 39,12 | 38,01 | 38,63 | 2,25% | 1.047.541,00 |
| 08.05.2026 | 36,73 | 38,04 | 35,98 | 37,78 | 2,38% | 1.315.071,00 |
| 07.05.2026 | 37,70 | 38,35 | 35,43 | 36,90 | -7,36% | 2.865.242,00 |
| 06.05.2026 | 39,81 | 40,59 | 39,35 | 39,83 | -4,09% | 1.363.040,00 |
| 05.05.2026 | 40,38 | 41,68 | 40,06 | 41,53 | 2,16% | 1.242.101,00 |
| 04.05.2026 | 40,30 | 40,81 | 39,65 | 40,65 | 0,54% | 953.732,00 |
| 01.05.2026 | 40,00 | 40,65 | 39,32 | 40,43 | 0,12% | 993.287,00 |
| 30.04.2026 | 40,20 | 41,14 | 39,91 | 40,38 | -1,63% | 1.320.411,00 |
| 29.04.2026 | 39,76 | 41,10 | 39,40 | 41,05 | 4,48% | 1.080.062,00 |
| 28.04.2026 | 38,95 | 39,69 | 38,69 | 39,29 | 1,63% | 902.823,00 |
| 27.04.2026 | 38,70 | 39,05 | 38,37 | 38,66 | 0,78% | 995.932,00 |
| 24.04.2026 | 38,52 | 38,79 | 37,75 | 38,36 | 2,08% | 1.017.159,00 |
| 23.04.2026 | 36,36 | 37,66 | 36,06 | 37,58 | 3,21% | 918.923,00 |
| 22.04.2026 | 35,84 | 36,72 | 35,67 | 36,41 | 2,19% | 892.484,00 |
| 21.04.2026 | 33,86 | 35,65 | 33,79 | 35,63 | 5,82% | 1.659.122,00 |
| 20.04.2026 | 33,70 | 33,95 | 33,00 | 33,67 | 0,09% | 801.569,00 |
| 17.04.2026 | 33,83 | 33,88 | 32,74 | 33,64 | -3,72% | 1.408.961,00 |
| 16.04.2026 | 34,50 | 35,48 | 34,50 | 34,94 | 1,25% | 991.649,00 |
| 15.04.2026 | 34,08 | 35,18 | 34,04 | 34,51 | 1,17% | 809.663,00 |
| 14.04.2026 | 35,54 | 35,87 | 34,05 | 34,11 | -4,56% | 1.242.812,00 |
| 13.04.2026 | 35,05 | 36,20 | 35,05 | 35,74 | 3,06% | 1.000.621,00 |
| 10.04.2026 | 34,89 | 35,38 | 34,57 | 34,68 | -1,53% | 580.668,00 |
| 09.04.2026 | 35,44 | 36,22 | 35,14 | 35,22 | -0,40% | 1.388.698,00 |
| 08.04.2026 | 34,11 | 35,42 | 33,74 | 35,36 | -1,45% | 1.710.342,00 |
| 07.04.2026 | 35,13 | 36,03 | 35,13 | 35,88 | 2,75% | 1.010.995,00 |
| 06.04.2026 | 34,50 | 35,22 | 34,47 | 34,92 | 0,32% | 654.658,00 |
| 02.04.2026 | 35,18 | 35,74 | 34,35 | 34,81 | 0,78% | 734.960,00 |
| 01.04.2026 | 35,47 | 35,85 | 34,23 | 34,54 | -4,14% | 1.292.013,00 |
| 31.03.2026 | 35,89 | 36,60 | 35,18 | 36,03 | 0,53% | 1.527.617,00 |
| 30.03.2026 | 36,75 | 36,81 | 35,57 | 35,84 | -0,86% | 927.205,00 |
| 27.03.2026 | 36,82 | 37,38 | 35,93 | 36,15 | -2,17% | 1.808.586,00 |
| 26.03.2026 | 36,47 | 37,14 | 36,22 | 36,95 | 1,62% | 1.082.526,00 |
| 25.03.2026 | 36,68 | 37,53 | 36,02 | 36,36 | -2,47% | 1.671.100,00 |
| 24.03.2026 | 36,73 | 37,87 | 36,73 | 37,28 | 0,40% | 1.464.386,00 |
| 23.03.2026 | 36,42 | 37,65 | 36,06 | 37,13 | 1,78% | 1.495.110,00 |
| 20.03.2026 | 36,82 | 37,00 | 35,91 | 36,48 | 1,47% | 2.252.262,00 |
| 19.03.2026 | 35,92 | 36,96 | 35,72 | 35,95 | -0,61% | 2.038.828,00 |
| 18.03.2026 | 35,60 | 36,53 | 35,28 | 36,17 | 1,57% | 1.426.022,00 |
| 17.03.2026 | 34,96 | 35,91 | 34,82 | 35,61 | 2,77% | 1.163.479,00 |
| 16.03.2026 | 34,80 | 36,01 | 33,95 | 34,65 | -2,81% | 1.670.383,00 |
| 13.03.2026 | 33,87 | 35,93 | 33,51 | 35,65 | 5,32% | 1.490.512,00 |
| 12.03.2026 | 34,67 | 34,67 | 33,48 | 33,85 | -2,56% | 1.083.586,00 |
| 11.03.2026 | 34,50 | 35,04 | 33,95 | 34,74 | -0,63% | 1.100.926,00 |
| 10.03.2026 | 34,02 | 35,56 | 33,93 | 34,96 | 1,72% | 1.767.503,00 |
| 09.03.2026 | 33,12 | 34,63 | 33,06 | 34,37 | 0,82% | 1.614.245,00 |
| 06.03.2026 | 33,80 | 34,47 | 33,46 | 34,09 | -0,12% | 1.290.413,00 |
| 05.03.2026 | 34,43 | 34,44 | 33,11 | 34,13 | -0,55% | 1.485.494,00 |
| 04.03.2026 | 33,73 | 34,82 | 33,58 | 34,32 | 1,06% | 1.188.526,00 |
| 03.03.2026 | 34,99 | 34,99 | 33,56 | 33,96 | -3,22% | 1.535.182,00 |
| 02.03.2026 | 36,01 | 36,33 | 34,38 | 35,09 | -0,37% | 1.539.851,00 |
| 27.02.2026 | 34,71 | 35,28 | 34,25 | 35,22 | 1,82% | 1.661.003,00 |
| 26.02.2026 | 33,96 | 35,01 | 33,39 | 34,59 | 0,96% | 1.177.423,00 |
| 25.02.2026 | 34,68 | 35,14 | 33,50 | 34,26 | -1,38% | 1.122.206,00 |
| 24.02.2026 | 35,09 | 35,36 | 34,41 | 34,74 | -1,11% | 1.256.683,00 |
| 23.02.2026 | 35,29 | 35,84 | 34,89 | 35,13 | -1,40% | 1.586.290,00 |
| 20.02.2026 | 35,55 | 35,70 | 34,77 | 35,63 | -0,92% | 1.644.022,00 |
| 19.02.2026 | 34,95 | 36,12 | 34,76 | 35,96 | 3,36% | 1.970.536,00 |
| 18.02.2026 | 33,89 | 35,02 | 33,89 | 34,79 | 4,44% | 1.698.143,00 |
| 17.02.2026 | 33,22 | 33,78 | 32,57 | 33,31 | 0,33% | 1.407.650,00 |
| 13.02.2026 | 32,34 | 33,80 | 32,19 | 33,20 | 1,00% | 2.207.298,00 |
| 12.02.2026 | 34,12 | 34,28 | 31,94 | 32,87 | -4,22% | 2.587.036,00 |
| 11.02.2026 | 34,90 | 35,30 | 34,17 | 34,32 | 0,26% | 2.558.518,00 |
| 10.02.2026 | 35,55 | 35,65 | 34,06 | 34,23 | -4,14% | 2.800.320,00 |
| 09.02.2026 | 36,00 | 36,64 | 35,34 | 35,71 | -0,72% | 1.977.007,00 |
| 06.02.2026 | 34,33 | 36,27 | 33,68 | 35,97 | 4,17% | 2.139.462,00 |
| 05.02.2026 | 34,11 | 35,44 | 33,10 | 34,53 | -5,16% | 3.974.101,00 |
| 04.02.2026 | 35,70 | 36,73 | 34,77 | 36,41 | 2,59% | 3.074.598,00 |
| 03.02.2026 | 34,36 | 35,64 | 34,32 | 35,49 | 3,62% | 1.649.382,00 |