34,765€
4,79%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 33,44 | 35,39 | 33,31 | 34,74 | 4,70% | - |
| 22.10.2026 | 34,39 | 34,70 | 32,09 | 33,18 | -2,40% | - |
| 21.10.2026 | 34,25 | 34,77 | 33,69 | 33,99 | 0,04% | - |
| 20.10.2026 | 34,32 | 34,60 | 33,25 | 33,98 | 0,12% | - |
| 19.10.2026 | 32,94 | 34,22 | 32,85 | 33,94 | 1,60% | - |
| 16.10.2026 | 33,41 | 33,95 | 32,91 | 33,40 | -0,21% | 30,00 |
| 15.10.2026 | 34,13 | 34,73 | 33,13 | 33,47 | -3,20% | - |
| 14.10.2026 | 34,84 | 35,49 | 34,43 | 34,58 | -0,13% | - |
| 13.10.2026 | 34,43 | 35,16 | 34,19 | 34,62 | -0,59% | - |
| 12.10.2026 | 35,36 | 36,52 | 34,80 | 34,83 | -2,23% | - |
| 09.10.2026 | 35,55 | 36,46 | 35,52 | 35,62 | -0,49% | - |
| 08.10.2026 | 35,81 | 36,44 | 35,60 | 35,80 | 1,30% | 156,00 |
| 07.10.2026 | 35,34 | 36,12 | 34,91 | 35,34 | 0,34% | 261,00 |
| 06.10.2026 | 35,83 | 35,85 | 34,67 | 35,22 | -2,45% | - |
| 05.10.2026 | 34,29 | 36,32 | 34,03 | 36,10 | 5,94% | - |
| 02.10.2026 | 33,98 | 34,70 | 33,10 | 34,08 | 0,77% | 838,00 |
| 01.10.2026 | 32,88 | 34,23 | 32,68 | 33,82 | 2,84% | 149,00 |
| 30.09.2026 | 32,35 | 33,06 | 32,13 | 32,88 | 1,56% | 1,00 |
| 29.09.2026 | 33,05 | 33,12 | 32,02 | 32,38 | -1,80% | - |
| 28.09.2026 | 34,00 | 34,32 | 32,61 | 32,97 | -3,13% | 436,00 |
| 25.09.2026 | 34,74 | 35,14 | 33,93 | 34,04 | -2,63% | - |
| 24.09.2026 | 34,66 | 35,27 | 34,44 | 34,96 | 0,73% | - |
| 23.09.2026 | 34,74 | 35,32 | 34,50 | 34,70 | -0,93% | - |
| 22.09.2026 | 35,30 | 35,67 | 34,50 | 35,03 | -0,82% | - |
| 21.09.2026 | 35,61 | 35,76 | 34,66 | 35,32 | -1,78% | 288,00 |
| 18.09.2026 | 36,02 | 36,60 | 35,76 | 35,96 | -0,54% | - |
| 17.09.2026 | 36,21 | 37,03 | 35,89 | 36,15 | -1,23% | 26,00 |
| 16.09.2026 | 37,37 | 37,58 | 36,49 | 36,60 | -2,32% | - |
| 15.09.2026 | 37,23 | 37,69 | 36,78 | 37,47 | 2,01% | - |
| 14.09.2026 | 38,50 | 39,02 | 36,46 | 36,73 | -3,37% | - |
| 11.09.2026 | 38,01 | 38,64 | 37,39 | 38,01 | -0,58% | 936,00 |
| 10.09.2026 | 37,69 | 39,25 | 37,50 | 38,23 | 0,28% | 73,00 |
| 09.09.2026 | 37,34 | 38,70 | 37,30 | 38,13 | 0,37% | 53,00 |
| 08.09.2026 | 39,04 | 39,38 | 37,96 | 37,99 | -1,91% | - |
| 07.09.2026 | 38,64 | 38,92 | 37,99 | 38,73 | 1,97% | 163,00 |
| 04.09.2026 | 38,65 | 38,73 | 37,90 | 37,98 | -2,82% | - |
| 03.09.2026 | 40,82 | 41,76 | 38,82 | 39,08 | -5,16% | 293,00 |
| 02.09.2026 | 39,92 | 41,56 | 39,11 | 41,20 | 3,15% | 320,00 |
| 01.09.2026 | 37,69 | 40,11 | 37,65 | 39,94 | 6,76% | 21,00 |
| 31.08.2026 | 37,42 | 38,76 | 37,05 | 37,41 | 1,64% | 1,00 |
| 28.08.2026 | 36,26 | 37,01 | 36,12 | 36,81 | 0,33% | 974,00 |
| 27.08.2026 | 35,36 | 37,02 | 35,14 | 36,69 | 4,23% | - |
| 26.08.2026 | 35,98 | 36,15 | 35,15 | 35,20 | -2,39% | 14,00 |
| 25.08.2026 | 36,30 | 36,34 | 35,45 | 36,06 | -0,98% | 2,00 |
| 24.08.2026 | 36,97 | 37,36 | 36,07 | 36,41 | -2,79% | 20,00 |
| 21.08.2026 | 37,58 | 38,32 | 37,09 | 37,46 | -0,65% | 18,00 |
| 20.08.2026 | 37,56 | 38,42 | 37,39 | 37,70 | 0,72% | - |
| 19.08.2026 | 38,35 | 38,42 | 37,26 | 37,43 | -2,31% | - |
| 18.08.2026 | 38,57 | 38,79 | 38,22 | 38,32 | 0,09% | 130,00 |
| 17.08.2026 | 37,97 | 38,57 | 37,83 | 38,28 | 0,12% | 151,00 |
| 14.08.2026 | 37,56 | 38,55 | 37,08 | 38,24 | 2,77% | 160,00 |
| 13.08.2026 | 37,35 | 37,66 | 36,48 | 37,21 | -0,59% | 120,00 |
| 12.08.2026 | 37,07 | 37,43 | 36,03 | 37,43 | 1,38% | - |
| 11.08.2026 | 36,35 | 37,26 | 35,67 | 36,92 | 2,73% | 278,00 |
| 10.08.2026 | 32,34 | 36,29 | 31,75 | 35,94 | 12,24% | 4.005,00 |
| 07.08.2026 | 32,31 | 32,39 | 31,51 | 32,02 | -1,52% | 25,00 |
| 06.08.2026 | 28,74 | 32,87 | 28,74 | 32,51 | 12,41% | 7,00 |
| 05.08.2026 | 29,69 | 30,14 | 28,89 | 28,92 | -2,90% | - |
| 04.08.2026 | 29,89 | 30,25 | 28,68 | 29,79 | 1,45% | - |
| 03.08.2026 | 28,72 | 29,71 | 28,54 | 29,36 | -1,94% | 25,00 |
| 31.07.2026 | 28,86 | 30,26 | 28,85 | 29,94 | 2,55% | 153,00 |
| 30.07.2026 | 29,30 | 29,51 | 28,72 | 29,20 | -0,36% | - |
| 29.07.2026 | 29,83 | 30,36 | 29,13 | 29,30 | 0,58% | - |
| 28.07.2026 | 29,51 | 29,54 | 28,58 | 29,13 | -1,80% | 176,00 |
| 27.07.2026 | 29,85 | 31,07 | 29,43 | 29,67 | -3,84% | 167,00 |
| 24.07.2026 | 30,79 | 31,58 | 30,29 | 30,85 | 0,28% | 77,00 |
| 23.07.2026 | 31,26 | 31,84 | 30,20 | 30,77 | -0,03% | 661,00 |
| 22.07.2026 | 30,46 | 31,11 | 30,24 | 30,78 | 1,85% | 1.079,00 |
| 21.07.2026 | 29,43 | 30,31 | 29,23 | 30,22 | 2,30% | - |
| 20.07.2026 | 30,46 | 30,56 | 29,38 | 29,54 | -0,46% | - |
| 17.07.2026 | 29,23 | 29,90 | 29,10 | 29,67 | 0,71% | - |
| 16.07.2026 | 28,87 | 29,72 | 28,76 | 29,46 | 0,92% | - |
| 15.07.2026 | 29,52 | 29,86 | 28,50 | 29,19 | -0,92% | 6,00 |
| 14.07.2026 | 30,29 | 30,61 | 29,27 | 29,46 | -1,34% | 225,00 |
| 13.07.2026 | 30,12 | 30,22 | 29,45 | 29,86 | 3,32% | - |
| 10.07.2026 | 28,69 | 29,14 | 28,45 | 28,90 | 2,07% | 10,00 |
| 09.07.2026 | 28,63 | 29,03 | 28,11 | 28,32 | -1,31% | - |
| 08.07.2026 | 28,14 | 29,20 | 27,84 | 28,69 | 1,77% | - |
| 07.07.2026 | 26,88 | 28,19 | 26,70 | 28,19 | 5,46% | 140,00 |
| 06.07.2026 | 27,50 | 27,84 | 26,68 | 26,73 | -2,48% | 55,00 |
| 03.07.2026 | 27,56 | 27,56 | 27,24 | 27,41 | 0,79% | - |
| 02.07.2026 | 27,13 | 27,66 | 26,77 | 27,20 | -3,97% | 100,00 |
| 01.07.2026 | 28,56 | 29,10 | 27,99 | 28,32 | -1,75% | 6,00 |
| 30.06.2026 | 29,15 | 29,63 | 28,83 | 28,83 | -1,62% | - |
| 29.06.2026 | 29,66 | 30,02 | 29,05 | 29,30 | 0,51% | - |
| 26.06.2026 | 29,57 | 29,57 | 28,92 | 29,15 | -1,70% | 2,00 |
| 25.06.2026 | 28,64 | 29,98 | 28,50 | 29,66 | 3,09% | 70,00 |
| 24.06.2026 | 31,08 | 31,27 | 28,69 | 28,77 | -8,29% | 18,00 |
| 23.06.2026 | 30,67 | 31,52 | 30,46 | 31,37 | 2,27% | - |
| 22.06.2026 | 30,43 | 30,72 | 30,01 | 30,67 | -0,36% | 3,00 |
| 19.06.2026 | 30,75 | 30,88 | 30,31 | 30,78 | 2,29% | 2,00 |
| 18.06.2026 | 30,69 | 31,14 | 29,48 | 30,09 | -3,97% | - |
| 17.06.2026 | 30,98 | 31,53 | 30,58 | 31,34 | 0,43% | 294,00 |
| 16.06.2026 | 31,63 | 31,95 | 31,14 | 31,20 | -3,57% | 625,00 |
| 15.06.2026 | 32,81 | 33,26 | 32,26 | 32,36 | -4,84% | 196,00 |
| 12.06.2026 | 33,74 | 34,49 | 32,98 | 34,00 | 0,00% | - |
| 11.06.2026 | 34,19 | 34,81 | 33,56 | 34,00 | 3,08% | - |
| 10.06.2026 | 32,75 | 33,35 | 32,58 | 32,99 | 0,52% | - |
| 09.06.2026 | 33,63 | 33,72 | 32,01 | 32,82 | -4,61% | 406,00 |
| 08.06.2026 | 33,52 | 34,42 | 32,58 | 34,40 | 5,57% | - |