16,235€
-0,81%
Echtzeit-Aktienkurs Helmerich & Payne
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,45 | 16,62 | 16,06 | 16,20 | -1,05% | 579,00 |
| 08.05.2025 | 16,54 | 16,78 | 15,60 | 16,37 | -2,69% | 602,00 |
| 07.05.2025 | 17,03 | 17,20 | 16,60 | 16,82 | -0,50% | 12,00 |
| 06.05.2025 | 17,39 | 17,61 | 16,91 | 16,91 | -1,77% | 415,00 |
| 05.05.2025 | 17,41 | 17,76 | 17,20 | 17,21 | -3,85% | 8,00 |
| 02.05.2025 | 17,31 | 18,01 | 17,07 | 17,90 | 7,44% | 434,00 |
| 30.04.2025 | 17,34 | 17,46 | 16,50 | 16,66 | -4,35% | 21,00 |
| 29.04.2025 | 17,33 | 17,53 | 16,96 | 17,42 | 0,06% | 392,00 |
| 28.04.2025 | 17,61 | 17,89 | 17,16 | 17,41 | -0,90% | 553,00 |
| 25.04.2025 | 17,86 | 17,89 | 17,21 | 17,57 | -1,01% | - |
| 24.04.2025 | 17,45 | 17,97 | 17,29 | 17,75 | 1,31% | 1,00 |
| 23.04.2025 | 17,73 | 18,20 | 17,18 | 17,52 | 1,01% | 107,00 |
| 22.04.2025 | 17,14 | 17,56 | 16,85 | 17,34 | -4,25% | 978,00 |
| 17.04.2025 | 17,42 | 18,38 | 17,31 | 18,11 | 4,65% | - |
| 16.04.2025 | 17,12 | 18,27 | 17,12 | 17,31 | -1,03% | - |
| 15.04.2025 | 16,96 | 17,95 | 16,83 | 17,49 | 3,29% | 83,00 |
| 14.04.2025 | 16,88 | 17,42 | 16,58 | 16,93 | 0,12% | 450,00 |
| 11.04.2025 | 16,36 | 17,11 | 16,02 | 16,91 | 2,75% | 144,00 |
| 10.04.2025 | 19,66 | 19,73 | 16,13 | 16,46 | -17,47% | 291,00 |
| 09.04.2025 | 16,96 | 20,60 | 16,17 | 19,94 | 15,55% | 1.078,00 |
| 08.04.2025 | 18,38 | 19,24 | 16,99 | 17,26 | -6,02% | 776,00 |
| 07.04.2025 | 17,50 | 19,34 | 17,03 | 18,36 | 1,63% | 1.023,00 |
| 04.04.2025 | 20,50 | 20,54 | 17,83 | 18,07 | -12,09% | 1.372,00 |
| 03.04.2025 | 23,96 | 23,99 | 20,48 | 20,55 | -16,55% | 580,00 |
| 02.04.2025 | 24,55 | 24,64 | 24,01 | 24,63 | 0,24% | 411,00 |
| 01.04.2025 | 24,21 | 24,85 | 23,92 | 24,57 | 1,53% | 11,00 |
| 31.03.2025 | 23,36 | 24,31 | 22,92 | 24,20 | 3,71% | 152,00 |
| 28.03.2025 | 23,84 | 23,98 | 23,00 | 23,33 | -2,22% | 113,00 |
| 27.03.2025 | 24,00 | 24,07 | 23,44 | 23,86 | -1,45% | - |
| 26.03.2025 | 23,77 | 24,47 | 23,72 | 24,21 | 1,79% | - |
| 25.03.2025 | 23,72 | 23,99 | 23,53 | 23,79 | 0,93% | 100,00 |
| 24.03.2025 | 22,90 | 23,71 | 22,83 | 23,57 | 2,81% | 372,00 |
| 21.03.2025 | 23,37 | 23,42 | 22,79 | 22,92 | -1,84% | - |
| 20.03.2025 | 23,44 | 23,67 | 23,16 | 23,35 | -0,09% | 190,00 |
| 19.03.2025 | 23,17 | 23,69 | 23,16 | 23,37 | 0,84% | 55,00 |
| 18.03.2025 | 23,34 | 23,50 | 22,74 | 23,18 | -0,04% | 666,00 |
| 17.03.2025 | 23,92 | 24,10 | 22,59 | 23,19 | -2,42% | 1,00 |
| 14.03.2025 | 23,05 | 23,87 | 22,80 | 23,76 | 4,01% | 110,00 |
| 13.03.2025 | 23,21 | 24,06 | 22,71 | 22,85 | -1,55% | 44,00 |
| 12.03.2025 | 23,14 | 23,56 | 22,73 | 23,21 | 0,22% | - |
| 11.03.2025 | 23,47 | 23,76 | 23,03 | 23,16 | -1,28% | - |
| 10.03.2025 | 23,55 | 23,88 | 23,12 | 23,46 | -0,76% | 101,00 |
| 07.03.2025 | 23,22 | 23,87 | 23,21 | 23,64 | 1,63% | 2.021,00 |
| 06.03.2025 | 23,44 | 23,49 | 22,89 | 23,26 | -0,81% | - |
| 05.03.2025 | 23,65 | 23,69 | 22,74 | 23,45 | -1,84% | 250,00 |
| 04.03.2025 | 23,58 | 24,32 | 22,63 | 23,89 | 1,57% | 964,00 |
| 03.03.2025 | 25,41 | 25,65 | 23,42 | 23,52 | -7,77% | 1.180,00 |
| 28.02.2025 | 25,30 | 25,61 | 24,93 | 25,50 | 0,63% | 4,00 |
| 27.02.2025 | 24,92 | 25,69 | 24,80 | 25,34 | 1,89% | 399,00 |
| 26.02.2025 | 25,67 | 25,79 | 24,67 | 24,87 | -2,70% | 1.214,00 |
| 25.02.2025 | 26,47 | 26,77 | 25,38 | 25,56 | -3,18% | 875,00 |
| 24.02.2025 | 25,07 | 26,49 | 24,96 | 26,40 | 5,26% | 933,00 |
| 21.02.2025 | 25,74 | 25,94 | 24,90 | 25,08 | -2,87% | 240,00 |
| 20.02.2025 | 24,68 | 25,88 | 24,62 | 25,82 | 4,62% | 40,00 |
| 19.02.2025 | 25,21 | 25,42 | 24,68 | 24,68 | -1,95% | 420,00 |
| 18.02.2025 | 25,58 | 25,69 | 24,62 | 25,17 | -1,28% | 130,00 |
| 17.02.2025 | 25,33 | 25,55 | 25,24 | 25,49 | 0,77% | 30,00 |
| 14.02.2025 | 25,93 | 26,19 | 25,08 | 25,30 | -2,97% | 230,00 |
| 13.02.2025 | 25,66 | 26,13 | 25,52 | 26,07 | 0,44% | 674,00 |
| 12.02.2025 | 26,93 | 27,39 | 25,50 | 25,96 | -1,52% | 1.103,00 |
| 11.02.2025 | 26,65 | 26,90 | 26,28 | 26,36 | -0,73% | 123,00 |
| 10.02.2025 | 26,09 | 27,03 | 25,86 | 26,55 | 2,29% | 1.170,00 |
| 07.02.2025 | 26,91 | 27,22 | 25,91 | 25,96 | -3,17% | 254,00 |
| 06.02.2025 | 30,28 | 30,97 | 26,54 | 26,81 | -15,89% | 332,00 |
| 05.02.2025 | 31,38 | 31,99 | 31,01 | 31,87 | 1,45% | 320,00 |
| 04.02.2025 | 30,01 | 31,42 | 29,50 | 31,42 | 3,41% | 77,00 |
| 03.02.2025 | 31,06 | 31,30 | 29,88 | 30,38 | -0,07% | 50,00 |
| 31.01.2025 | 30,76 | 31,20 | 29,92 | 30,40 | -0,65% | 20,00 |
| 30.01.2025 | 31,37 | 31,54 | 30,46 | 30,60 | -2,90% | - |
| 29.01.2025 | 31,46 | 31,89 | 31,24 | 31,52 | -0,17% | - |
| 28.01.2025 | 32,59 | 32,89 | 31,35 | 31,57 | -2,26% | - |
| 27.01.2025 | 33,00 | 33,50 | 32,10 | 32,30 | -2,39% | 355,00 |
| 24.01.2025 | 33,86 | 34,00 | 32,98 | 33,09 | -2,39% | 70,00 |
| 23.01.2025 | 34,17 | 34,64 | 33,73 | 33,90 | -1,01% | 50,00 |
| 22.01.2025 | 34,76 | 35,09 | 34,18 | 34,25 | -2,03% | 495,00 |
| 21.01.2025 | 35,15 | 36,00 | 34,10 | 34,96 | -0,23% | 196,00 |
| 20.01.2025 | 35,27 | 35,36 | 34,50 | 35,04 | -1,03% | 194,00 |
| 17.01.2025 | 35,83 | 36,17 | 35,36 | 35,40 | -0,55% | 60,00 |
| 16.01.2025 | 35,58 | 35,86 | 34,78 | 35,60 | -0,28% | - |
| 15.01.2025 | 34,52 | 35,71 | 33,75 | 35,70 | 3,57% | 367,00 |
| 14.01.2025 | 34,30 | 34,73 | 33,92 | 34,47 | -0,06% | - |
| 13.01.2025 | 33,97 | 34,80 | 33,68 | 34,49 | 3,02% | 165,00 |
| 10.01.2025 | 32,16 | 33,71 | 32,16 | 33,48 | 4,38% | 455,00 |
| 09.01.2025 | 31,83 | 32,12 | 31,68 | 32,07 | 0,75% | 50,00 |
| 08.01.2025 | 32,48 | 32,74 | 31,71 | 31,83 | -1,49% | - |
| 07.01.2025 | 31,80 | 32,43 | 31,60 | 32,31 | 1,51% | 80,00 |
| 06.01.2025 | 32,18 | 32,54 | 31,64 | 31,83 | -0,78% | 100,00 |
| 03.01.2025 | 32,27 | 32,42 | 31,76 | 32,08 | -0,63% | 5,00 |
| 02.01.2025 | 30,85 | 32,78 | 30,83 | 32,29 | 9,68% | - |
| 30.12.2024 | 29,59 | 29,74 | 29,44 | 29,44 | -0,29% | 81,00 |
| 27.12.2024 | 29,67 | 29,96 | 29,24 | 29,52 | 0,75% | 170,00 |
| 23.12.2024 | 29,23 | 29,45 | 29,02 | 29,30 | 0,48% | 1,00 |
| 20.12.2024 | 29,20 | 29,71 | 28,76 | 29,16 | -0,03% | 34,00 |
| 19.12.2024 | 29,54 | 30,22 | 29,05 | 29,17 | -1,24% | 54,00 |
| 18.12.2024 | 31,06 | 31,37 | 29,21 | 29,54 | -5,32% | 29,00 |
| 17.12.2024 | 31,50 | 31,52 | 30,27 | 31,20 | -0,59% | - |
| 16.12.2024 | 31,87 | 32,09 | 30,94 | 31,38 | -1,86% | 182,00 |
| 13.12.2024 | 32,31 | 32,51 | 31,72 | 31,98 | -1,11% | 30,00 |
| 12.12.2024 | 32,79 | 32,91 | 31,83 | 32,34 | -1,36% | 143,00 |
| 11.12.2024 | 32,44 | 33,19 | 32,05 | 32,78 | 1,96% | 27,00 |