14,820€
8,14%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 13,63 | 13,83 | 13,32 | 13,44 | -0,96% | 522,00 |
| 27.05.2025 | 13,55 | 13,88 | 13,43 | 13,57 | -0,04% | 290,00 |
| 26.05.2025 | 13,56 | 13,65 | 13,50 | 13,58 | -0,42% | 92,00 |
| 23.05.2025 | 13,78 | 13,91 | 13,42 | 13,63 | -1,53% | 513,00 |
| 22.05.2025 | 13,46 | 13,95 | 12,97 | 13,85 | 2,86% | 529,00 |
| 21.05.2025 | 14,40 | 14,45 | 13,46 | 13,46 | -5,54% | 365,00 |
| 20.05.2025 | 14,85 | 15,20 | 14,18 | 14,25 | -5,02% | 3.360,00 |
| 19.05.2025 | 15,87 | 15,89 | 14,84 | 15,00 | -6,06% | 1.213,00 |
| 16.05.2025 | 16,16 | 16,32 | 15,92 | 15,97 | -1,62% | 82,00 |
| 15.05.2025 | 16,27 | 16,40 | 15,63 | 16,23 | -3,51% | 516,00 |
| 14.05.2025 | 17,02 | 17,08 | 16,66 | 16,82 | -1,46% | 460,00 |
| 13.05.2025 | 17,37 | 17,66 | 17,01 | 17,07 | -1,54% | 1,00 |
| 12.05.2025 | 16,45 | 18,06 | 16,43 | 17,34 | 7,07% | 873,00 |
| 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 |