23,210€
0,24%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 32,23 | 32,79 | 31,96 | 32,15 | -0,51% | - |
| 09.12.2024 | 31,66 | 32,65 | 31,63 | 32,32 | 2,57% | 413,00 |
| 06.12.2024 | 32,84 | 32,84 | 30,82 | 31,51 | -4,14% | 200,00 |
| 05.12.2024 | 33,27 | 33,86 | 32,83 | 32,87 | -1,54% | - |
| 04.12.2024 | 33,54 | 34,16 | 33,04 | 33,38 | -0,55% | 90,00 |
| 03.12.2024 | 33,63 | 33,96 | 32,98 | 33,57 | 0,03% | 26,00 |
| 02.12.2024 | 33,29 | 33,99 | 32,93 | 33,56 | 2,35% | - |
| 29.11.2024 | 33,10 | 33,32 | 32,73 | 32,79 | -0,89% | 9,00 |
| 28.11.2024 | 33,01 | 33,24 | 32,92 | 33,08 | 0,35% | - |
| 27.11.2024 | 32,94 | 33,58 | 32,67 | 32,97 | 0,43% | 48,00 |
| 26.11.2024 | 33,66 | 33,78 | 32,65 | 32,83 | -2,58% | - |
| 25.11.2024 | 34,27 | 34,53 | 33,49 | 33,70 | -2,71% | 104,00 |
| 22.11.2024 | 32,86 | 35,03 | 32,72 | 34,64 | 5,37% | 270,00 |
| 21.11.2024 | 31,99 | 33,63 | 31,92 | 32,87 | 2,62% | - |
| 20.11.2024 | 31,52 | 32,07 | 31,34 | 32,03 | 1,62% | - |
| 19.11.2024 | 31,78 | 32,29 | 31,16 | 31,52 | -0,85% | - |
| 18.11.2024 | 31,93 | 32,21 | 31,42 | 31,79 | -0,87% | 35,00 |
| 15.11.2024 | 31,92 | 33,58 | 31,78 | 32,07 | -0,40% | - |
| 14.11.2024 | 33,87 | 33,98 | 31,25 | 32,20 | -5,96% | 513,00 |
| 13.11.2024 | 34,10 | 34,53 | 33,61 | 34,24 | 0,72% | - |
| 12.11.2024 | 34,51 | 34,97 | 33,94 | 34,00 | -1,59% | - |
| 11.11.2024 | 33,69 | 34,90 | 33,28 | 34,55 | 2,64% | 225,00 |
| 08.11.2024 | 33,44 | 34,20 | 33,21 | 33,66 | 0,51% | - |
| 07.11.2024 | 34,20 | 34,20 | 33,04 | 33,49 | -2,05% | 90,00 |
| 06.11.2024 | 31,99 | 34,90 | 31,94 | 34,19 | 7,45% | 695,00 |
| 05.11.2024 | 30,92 | 32,02 | 30,76 | 31,82 | 2,66% | - |
| 04.11.2024 | 30,69 | 31,32 | 30,49 | 30,99 | 1,99% | 209,00 |
| 01.11.2024 | 30,88 | 31,46 | 30,20 | 30,39 | -1,65% | - |
| 31.10.2024 | 31,23 | 31,83 | 30,82 | 30,90 | -1,28% | - |
| 30.10.2024 | 30,89 | 31,72 | 30,78 | 31,30 | 1,56% | - |
| 29.10.2024 | 30,97 | 31,42 | 30,67 | 30,82 | -1,20% | - |
| 28.10.2024 | 31,01 | 31,34 | 30,47 | 31,19 | -2,36% | - |
| 25.10.2024 | 31,36 | 32,31 | 31,22 | 31,95 | 1,75% | - |
| 24.10.2024 | 31,43 | 31,65 | 30,57 | 31,40 | 0,11% | - |
| 23.10.2024 | 32,04 | 32,17 | 31,11 | 31,36 | -2,12% | - |
| 22.10.2024 | 32,23 | 32,81 | 32,04 | 32,04 | -0,80% | 39,00 |
| 21.10.2024 | 32,06 | 32,70 | 31,84 | 32,30 | 0,89% | 181,00 |
| 18.10.2024 | 32,24 | 32,30 | 31,32 | 32,02 | -0,34% | - |
| 17.10.2024 | 31,96 | 32,14 | 31,37 | 32,13 | 0,56% | - |