29,200€
0,10%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2024 | 31,24 | 32,10 | 31,01 | 31,95 | 2,06% | 292,00 |
| 15.10.2024 | 31,69 | 32,42 | 30,94 | 31,30 | -5,21% | 198,00 |
| 14.10.2024 | 33,05 | 33,44 | 32,66 | 33,02 | -0,83% | - |
| 11.10.2024 | 32,03 | 33,37 | 31,71 | 33,30 | 3,46% | 146,00 |
| 10.10.2024 | 31,69 | 32,77 | 31,53 | 32,18 | 1,79% | - |
| 09.10.2024 | 31,49 | 32,06 | 30,99 | 31,62 | 0,52% | - |
| 08.10.2024 | 31,86 | 31,94 | 30,57 | 31,45 | -2,87% | 839,00 |
| 07.10.2024 | 31,19 | 32,49 | 31,17 | 32,38 | 3,52% | 181,00 |
| 04.10.2024 | 30,38 | 31,52 | 30,33 | 31,28 | 4,18% | 70,00 |
| 03.10.2024 | 29,25 | 30,28 | 28,94 | 30,03 | 2,72% | 198,00 |
| 02.10.2024 | 28,90 | 29,50 | 28,50 | 29,23 | 2,53% | 10,00 |
| 01.10.2024 | 27,32 | 28,67 | 26,87 | 28,51 | 4,32% | 5,00 |
| 30.09.2024 | 27,08 | 27,63 | 26,59 | 27,33 | 1,05% | - |
| 27.09.2024 | 26,71 | 27,19 | 26,55 | 27,05 | 1,81% | 402,00 |
| 26.09.2024 | 27,49 | 27,67 | 26,43 | 26,57 | -5,16% | 92,00 |
| 25.09.2024 | 29,25 | 29,39 | 27,88 | 28,01 | -4,81% | - |
| 24.09.2024 | 29,88 | 30,24 | 29,26 | 29,43 | -0,93% | 444,00 |
| 23.09.2024 | 29,32 | 30,03 | 29,20 | 29,70 | 1,64% | - |
| 20.09.2024 | 28,84 | 29,37 | 28,34 | 29,22 | 1,25% | - |
| 19.09.2024 | 28,50 | 29,09 | 28,33 | 28,86 | 2,21% | - |
| 18.09.2024 | 28,56 | 29,03 | 28,01 | 28,24 | -1,65% | 379,00 |
| 17.09.2024 | 27,81 | 28,77 | 27,51 | 28,71 | 3,50% | 21,00 |
| 16.09.2024 | 26,80 | 27,82 | 26,62 | 27,74 | 2,93% | 377,00 |
| 13.09.2024 | 27,65 | 28,05 | 26,80 | 26,95 | -2,43% | 50,00 |
| 12.09.2024 | 28,21 | 28,38 | 27,41 | 27,62 | -1,02% | - |
| 11.09.2024 | 27,53 | 28,01 | 26,78 | 27,91 | 1,18% | 15,00 |
| 10.09.2024 | 27,98 | 28,07 | 26,88 | 27,58 | -1,68% | 195,00 |
| 09.09.2024 | 27,41 | 28,15 | 27,22 | 28,05 | 2,50% | - |
| 06.09.2024 | 27,62 | 28,19 | 27,23 | 27,37 | -0,69% | - |
| 05.09.2024 | 28,10 | 28,24 | 27,34 | 27,56 | -1,36% | 500,00 |
| 04.09.2024 | 28,63 | 29,04 | 27,84 | 27,94 | -2,67% | 137,00 |
| 03.09.2024 | 29,64 | 29,69 | 28,27 | 28,70 | -3,09% | 85,00 |
| 02.09.2024 | 29,39 | 29,76 | 29,35 | 29,62 | 0,29% | 78,00 |
| 30.08.2024 | 30,04 | 30,11 | 28,93 | 29,53 | -1,47% | 600,00 |
| 29.08.2024 | 29,34 | 30,18 | 29,26 | 29,97 | 2,08% | 80,00 |
| 28.08.2024 | 29,93 | 30,14 | 28,94 | 29,36 | -1,61% | 346,00 |
| 27.08.2024 | 30,35 | 30,43 | 29,71 | 29,84 | -1,55% | 17,00 |
| 26.08.2024 | 30,04 | 31,03 | 30,04 | 30,31 | 1,42% | 10,00 |
| 23.08.2024 | 29,15 | 30,35 | 29,15 | 29,89 | 2,59% | 1,00 |
| 22.08.2024 | 29,42 | 29,85 | 29,08 | 29,13 | -0,99% | - |
| 21.08.2024 | 29,42 | 30,07 | 29,11 | 29,42 | -0,10% | 17,00 |
| 20.08.2024 | 30,92 | 31,20 | 29,44 | 29,45 | -5,32% | 30,00 |
| 19.08.2024 | 30,75 | 31,52 | 30,58 | 31,11 | 0,57% | 5,00 |
| 16.08.2024 | 31,15 | 31,36 | 30,54 | 30,93 | -2,06% | - |
| 15.08.2024 | 30,96 | 32,19 | 30,94 | 31,58 | 2,00% | - |
| 14.08.2024 | 31,26 | 31,36 | 30,84 | 30,96 | -0,51% | 160,00 |
| 13.08.2024 | 31,99 | 32,21 | 31,11 | 31,12 | -2,84% | 120,00 |
| 12.08.2024 | 31,96 | 32,30 | 31,78 | 32,03 | 0,47% | - |
| 09.08.2024 | 31,82 | 32,01 | 31,34 | 31,88 | 0,27% | - |
| 08.08.2024 | 31,04 | 32,04 | 30,89 | 31,80 | 2,20% | 70,00 |
| 07.08.2024 | 31,15 | 32,22 | 31,02 | 31,11 | 0,55% | - |
| 06.08.2024 | 31,46 | 31,71 | 30,80 | 30,94 | -1,15% | 229,00 |
| 05.08.2024 | 32,95 | 33,04 | 30,87 | 31,30 | -6,02% | 52,00 |