19,818€
1,21%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,60 | 20,35 | 19,46 | 19,58 | 0,00% | 11,00 |
| 14.10.2025 | 19,55 | 19,67 | 18,99 | 19,58 | -0,82% | 195,00 |
| 13.10.2025 | 19,01 | 19,74 | 18,83 | 19,74 | 3,87% | 148,00 |
| 10.10.2025 | 20,06 | 20,06 | 18,84 | 19,01 | -6,30% | 1.468,00 |
| 09.10.2025 | 20,47 | 20,88 | 19,95 | 20,29 | -0,64% | 1.550,00 |
| 08.10.2025 | 20,48 | 20,60 | 19,91 | 20,42 | 0,84% | 965,00 |
| 07.10.2025 | 20,30 | 20,64 | 20,02 | 20,25 | 0,07% | 1.823,00 |
| 06.10.2025 | 19,80 | 20,42 | 19,75 | 20,23 | 2,69% | 9.808,00 |
| 03.10.2025 | 19,62 | 19,82 | 19,45 | 19,70 | 1,53% | 2.212,00 |
| 02.10.2025 | 19,71 | 20,11 | 19,23 | 19,40 | -2,40% | 2.654,00 |
| 01.10.2025 | 18,78 | 19,89 | 18,60 | 19,88 | 5,80% | 4.352,00 |
| 30.09.2025 | 19,01 | 19,07 | 18,43 | 18,79 | -1,36% | 1.454,00 |
| 29.09.2025 | 19,32 | 19,41 | 18,51 | 19,05 | -0,74% | 3.010,00 |
| 26.09.2025 | 18,74 | 19,43 | 18,63 | 19,19 | 1,93% | 7.850,00 |
| 25.09.2025 | 18,89 | 19,00 | 18,60 | 18,83 | 0,27% | - |
| 24.09.2025 | 18,37 | 19,16 | 18,37 | 18,78 | 1,13% | 736,00 |
| 23.09.2025 | 17,93 | 19,57 | 17,92 | 18,57 | 2,71% | 5.429,00 |
| 22.09.2025 | 17,59 | 18,15 | 17,52 | 18,08 | 3,57% | - |
| 19.09.2025 | 18,02 | 18,07 | 17,32 | 17,46 | -2,61% | 2.069,00 |
| 18.09.2025 | 17,62 | 18,02 | 17,56 | 17,93 | -1,57% | 2.500,00 |
| 17.09.2025 | 18,36 | 18,36 | 17,89 | 18,21 | -0,68% | - |
| 16.09.2025 | 17,79 | 18,43 | 17,66 | 18,34 | 2,70% | 100,00 |
| 15.09.2025 | 18,10 | 18,30 | 17,76 | 17,85 | -0,83% | 319,00 |
| 12.09.2025 | 17,75 | 18,36 | 17,70 | 18,00 | 1,85% | 1.106,00 |
| 11.09.2025 | 17,80 | 17,96 | 17,50 | 17,68 | 0,13% | - |
| 10.09.2025 | 17,22 | 17,69 | 17,06 | 17,65 | 1,88% | 54,00 |
| 09.09.2025 | 17,29 | 17,33 | 17,29 | 17,33 | 1,43% | - |
| 08.09.2025 | 17,39 | 17,43 | 16,72 | 17,08 | -0,99% | 2.501,00 |
| 05.09.2025 | 17,84 | 17,84 | 17,17 | 17,25 | -3,43% | 30,00 |
| 04.09.2025 | 17,13 | 17,89 | 16,77 | 17,87 | 3,87% | 3.435,00 |
| 03.09.2025 | 18,18 | 18,21 | 17,10 | 17,20 | -5,78% | 624,00 |
| 02.09.2025 | 18,16 | 18,26 | 17,60 | 18,26 | 0,97% | 11,00 |
| 01.09.2025 | 17,92 | 18,19 | 17,91 | 18,08 | 1,09% | 1.636,00 |
| 29.08.2025 | 17,33 | 18,01 | 17,22 | 17,89 | 3,37% | 1.285,00 |
| 28.08.2025 | 16,94 | 17,37 | 16,70 | 17,30 | 1,64% | 1.487,00 |
| 27.08.2025 | 16,29 | 17,02 | 16,22 | 17,02 | 4,54% | 2.225,00 |
| 26.08.2025 | 16,07 | 16,28 | 15,89 | 16,28 | 0,15% | 600,00 |
| 25.08.2025 | 16,17 | 16,26 | 15,98 | 16,26 | 0,90% | 716,00 |
| 22.08.2025 | 15,50 | 16,37 | 15,45 | 16,11 | 4,54% | 600,00 |
| 21.08.2025 | 15,28 | 15,50 | 14,94 | 15,41 | 1,10% | 1.525,00 |
| 20.08.2025 | 15,32 | 15,41 | 14,92 | 15,25 | -0,05% | 31,00 |
| 19.08.2025 | 15,08 | 15,51 | 14,93 | 15,25 | 1,19% | 1.830,00 |
| 18.08.2025 | 15,08 | 15,35 | 14,86 | 15,07 | -0,26% | 500,00 |
| 15.08.2025 | 15,47 | 15,57 | 15,04 | 15,11 | -4,31% | 687,00 |
| 14.08.2025 | 15,39 | 15,81 | 15,16 | 15,79 | 3,07% | 102,00 |
| 13.08.2025 | 15,06 | 15,36 | 14,90 | 15,32 | 1,95% | - |
| 12.08.2025 | 15,12 | 15,58 | 14,96 | 15,03 | -0,15% | 2.078,00 |
| 11.08.2025 | 14,74 | 15,73 | 14,67 | 15,05 | 1,98% | 873,00 |
| 08.08.2025 | 13,69 | 14,87 | 13,65 | 14,76 | 7,70% | 6.808,00 |
| 07.08.2025 | 13,89 | 14,35 | 13,34 | 13,71 | 3,08% | 400,00 |
| 06.08.2025 | 13,58 | 13,87 | 13,11 | 13,30 | -1,52% | - |
| 05.08.2025 | 13,40 | 13,63 | 13,15 | 13,50 | 1,20% | 10,00 |
| 04.08.2025 | 13,58 | 13,63 | 13,16 | 13,34 | -1,40% | 909,00 |
| 01.08.2025 | 14,21 | 14,26 | 13,19 | 13,53 | -4,65% | 3.531,00 |
| 31.07.2025 | 14,33 | 14,48 | 13,91 | 14,19 | -2,02% | 200,00 |
| 30.07.2025 | 14,88 | 15,07 | 14,25 | 14,48 | -2,95% | 209,00 |
| 29.07.2025 | 14,98 | 15,24 | 14,47 | 14,92 | -1,29% | 163,00 |
| 28.07.2025 | 14,34 | 15,14 | 14,33 | 15,12 | 6,22% | 583,00 |
| 25.07.2025 | 14,38 | 14,43 | 14,14 | 14,23 | -0,65% | 523,00 |
| 24.07.2025 | 14,50 | 14,65 | 14,04 | 14,33 | -0,98% | - |
| 23.07.2025 | 13,51 | 14,50 | 13,45 | 14,47 | 6,77% | 2.953,00 |
| 22.07.2025 | 13,11 | 13,63 | 13,03 | 13,55 | 2,96% | 239,00 |
| 21.07.2025 | 13,37 | 13,55 | 13,11 | 13,16 | -1,61% | 1.213,00 |
| 18.07.2025 | 13,85 | 13,93 | 13,27 | 13,38 | -3,06% | 65,00 |
| 17.07.2025 | 13,43 | 13,87 | 13,39 | 13,80 | 2,97% | 420,00 |
| 16.07.2025 | 13,55 | 13,59 | 13,17 | 13,40 | 0,45% | 873,00 |
| 15.07.2025 | 14,07 | 14,19 | 13,34 | 13,34 | -5,42% | 595,00 |
| 14.07.2025 | 14,71 | 14,88 | 13,99 | 14,11 | -4,23% | 213,00 |
| 11.07.2025 | 14,73 | 14,85 | 14,54 | 14,73 | 0,12% | - |
| 10.07.2025 | 14,58 | 14,95 | 14,20 | 14,71 | 1,01% | - |
| 09.07.2025 | 14,71 | 14,84 | 14,41 | 14,56 | -1,22% | 10,00 |
| 08.07.2025 | 13,65 | 14,98 | 13,59 | 14,74 | 7,35% | 800,00 |
| 07.07.2025 | 14,04 | 14,18 | 13,42 | 13,73 | -2,17% | 3.307,00 |
| 04.07.2025 | 13,91 | 14,20 | 13,81 | 14,04 | 0,47% | 1.680,00 |
| 03.07.2025 | 13,99 | 14,17 | 13,90 | 13,97 | -0,45% | - |
| 02.07.2025 | 13,54 | 14,12 | 13,43 | 14,04 | 3,98% | 115,00 |
| 01.07.2025 | 12,86 | 13,95 | 12,80 | 13,50 | 4,55% | 1.114,00 |
| 30.06.2025 | 13,17 | 13,25 | 12,91 | 12,91 | -1,86% | 489,00 |
| 27.06.2025 | 13,33 | 13,45 | 13,10 | 13,16 | -0,87% | 380,00 |
| 26.06.2025 | 13,25 | 13,52 | 13,19 | 13,27 | -0,19% | 569,00 |
| 25.06.2025 | 13,79 | 13,85 | 13,26 | 13,30 | -3,17% | 1.499,00 |
| 24.06.2025 | 14,07 | 14,27 | 13,58 | 13,73 | -2,74% | 139,00 |
| 23.06.2025 | 15,02 | 15,29 | 14,03 | 14,12 | -5,00% | 703,00 |
| 20.06.2025 | 15,44 | 15,59 | 14,78 | 14,86 | -4,56% | 1.271,00 |
| 19.06.2025 | 15,26 | 15,77 | 15,22 | 15,57 | 2,82% | 2.091,00 |
| 18.06.2025 | 15,73 | 16,01 | 15,14 | 15,14 | -3,96% | 126,00 |
| 17.06.2025 | 15,71 | 16,35 | 15,56 | 15,77 | 1,03% | 353,00 |
| 16.06.2025 | 15,95 | 15,96 | 15,02 | 15,61 | -1,30% | 1.696,00 |
| 13.06.2025 | 16,42 | 16,75 | 15,55 | 15,81 | 1,97% | 2.674,00 |
| 12.06.2025 | 15,65 | 15,74 | 15,07 | 15,51 | -1,71% | 360,00 |
| 11.06.2025 | 16,23 | 16,85 | 15,33 | 15,78 | -4,58% | 1.267,00 |
| 10.06.2025 | 15,53 | 16,85 | 15,46 | 16,54 | 7,01% | - |
| 09.06.2025 | 14,65 | 15,61 | 14,60 | 15,45 | 5,10% | 130,00 |
| 06.06.2025 | 14,16 | 14,98 | 14,13 | 14,70 | 3,14% | 550,00 |
| 05.06.2025 | 14,37 | 14,53 | 14,01 | 14,26 | -0,94% | 20,00 |
| 04.06.2025 | 14,81 | 14,99 | 14,10 | 14,39 | -3,11% | 530,00 |
| 03.06.2025 | 13,76 | 15,04 | 13,50 | 14,85 | 8,51% | 296,00 |
| 02.06.2025 | 13,65 | 14,08 | 13,52 | 13,69 | 1,69% | 125,00 |
| 30.05.2025 | 13,47 | 13,65 | 13,27 | 13,46 | -0,22% | 6,00 |
| 29.05.2025 | 13,77 | 13,82 | 13,26 | 13,49 | 0,37% | 4.017,00 |