26,330€
1,66%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 26,47 | 26,64 | 26,43 | 26,64 | 2,86% | - |
| 08.01.2026 | 25,58 | 25,90 | 25,56 | 25,90 | -0,73% | - |
| 07.01.2026 | 26,00 | 26,10 | 26,00 | 26,09 | -1,29% | - |
| 06.01.2026 | 26,07 | 26,43 | 26,02 | 26,43 | 3,24% | - |
| 05.01.2026 | 26,23 | 26,52 | 25,54 | 25,60 | 6,27% | 550,00 |
| 02.01.2026 | 24,08 | 24,10 | 23,99 | 24,09 | 0,33% | - |
| 30.12.2025 | 23,96 | 24,01 | 23,96 | 24,01 | 2,43% | - |
| 29.12.2025 | 23,29 | 23,44 | 23,29 | 23,44 | -0,76% | - |
| 23.12.2025 | 23,63 | 23,65 | 23,62 | 23,62 | -0,34% | - |
| 22.12.2025 | 23,63 | 23,70 | 23,62 | 23,70 | 1,46% | - |
| 19.12.2025 | 23,23 | 23,36 | 23,23 | 23,36 | -3,03% | - |
| 18.12.2025 | 23,44 | 24,34 | 23,44 | 24,09 | 2,90% | - |
| 17.12.2025 | 23,25 | 23,41 | 23,20 | 23,41 | -1,47% | - |
| 16.12.2025 | 24,19 | 24,20 | 23,76 | 23,76 | -3,26% | 95,00 |
| 15.12.2025 | 24,75 | 24,75 | 24,28 | 24,56 | -1,60% | 400,00 |
| 12.12.2025 | 25,93 | 26,00 | 24,96 | 24,96 | -0,64% | 500,00 |
| 11.12.2025 | 25,38 | 25,38 | 25,12 | 25,12 | -1,76% | - |
| 10.12.2025 | 25,18 | 25,57 | 25,12 | 25,57 | 4,28% | - |
| 09.12.2025 | 24,45 | 24,52 | 24,45 | 24,52 | -2,50% | - |
| 08.12.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -1,26% | - |
| 05.12.2025 | 25,34 | 26,15 | 25,34 | 25,47 | -0,93% | 95,00 |
| 04.12.2025 | 25,70 | 25,71 | 25,65 | 25,71 | -0,31% | - |
| 03.12.2025 | 24,60 | 25,79 | 24,59 | 25,79 | 7,19% | 100,00 |
| 02.12.2025 | 24,03 | 24,07 | 24,00 | 24,06 | 0,75% | - |
| 01.12.2025 | 24,01 | 24,02 | 23,88 | 23,88 | 0,80% | - |
| 28.11.2025 | 23,73 | 23,76 | 23,69 | 23,69 | 0,30% | - |
| 27.11.2025 | 23,59 | 23,62 | 23,59 | 23,62 | -0,46% | - |
| 26.11.2025 | 23,64 | 23,81 | 23,64 | 23,73 | 4,40% | 276,00 |
| 25.11.2025 | 22,96 | 22,96 | 22,73 | 22,73 | -0,96% | - |
| 24.11.2025 | 22,84 | 22,95 | 22,78 | 22,95 | 1,37% | - |
| 21.11.2025 | 22,13 | 22,64 | 22,13 | 22,64 | -3,41% | - |
| 20.11.2025 | 23,39 | 23,92 | 23,39 | 23,44 | 5,11% | 200,00 |
| 19.11.2025 | 22,48 | 22,48 | 22,30 | 22,30 | 2,95% | - |
| 18.11.2025 | 21,39 | 21,66 | 21,39 | 21,66 | -8,80% | - |
| 17.11.2025 | 23,52 | 23,75 | 23,52 | 23,75 | 3,22% | 99,00 |
| 14.11.2025 | 23,11 | 23,12 | 23,01 | 23,01 | 0,61% | - |
| 13.11.2025 | 22,60 | 22,87 | 22,53 | 22,87 | -2,64% | - |
| 12.11.2025 | 23,61 | 23,61 | 23,49 | 23,49 | 2,17% | - |
| 11.11.2025 | 22,77 | 22,99 | 22,77 | 22,99 | 1,55% | - |
| 10.11.2025 | 22,42 | 22,64 | 22,36 | 22,64 | -0,18% | 250,00 |
| 07.11.2025 | 22,67 | 22,70 | 22,67 | 22,68 | 0,67% | - |
| 06.11.2025 | 22,61 | 22,72 | 22,53 | 22,53 | -0,40% | - |
| 05.11.2025 | 22,45 | 22,62 | 22,42 | 22,62 | 0,00% | - |
| 04.11.2025 | 22,86 | 22,86 | 22,62 | 22,62 | 0,04% | - |
| 03.11.2025 | 22,53 | 22,61 | 22,48 | 22,61 | -1,74% | - |
| 31.10.2025 | 22,91 | 23,01 | 22,91 | 23,01 | -0,30% | - |
| 30.10.2025 | 22,54 | 23,08 | 22,54 | 23,08 | 5,92% | - |
| 29.10.2025 | 21,48 | 21,79 | 21,48 | 21,79 | 3,17% | - |
| 28.10.2025 | 21,15 | 21,15 | 21,12 | 21,12 | -3,25% | - |
| 27.10.2025 | 21,77 | 21,85 | 21,66 | 21,83 | -0,32% | 60,00 |
| 24.10.2025 | 21,73 | 22,20 | 21,72 | 21,90 | 6,62% | 25,00 |
| 23.10.2025 | 20,22 | 20,54 | 20,21 | 20,54 | 1,68% | - |
| 22.10.2025 | 20,02 | 20,20 | 19,97 | 20,20 | 0,70% | - |
| 21.10.2025 | 19,64 | 20,06 | 19,64 | 20,06 | 1,31% | - |
| 20.10.2025 | 19,41 | 19,80 | 19,35 | 19,80 | 1,07% | 600,00 |
| 17.10.2025 | 19,34 | 19,59 | 19,33 | 19,59 | -2,20% | - |
| 16.10.2025 | 19,67 | 20,03 | 19,65 | 20,03 | 2,64% | 25,00 |
| 15.10.2025 | 19,32 | 19,52 | 19,27 | 19,52 | 3,01% | - |
| 14.10.2025 | 19,27 | 19,27 | 18,95 | 18,95 | 0,32% | - |
| 13.10.2025 | 18,76 | 18,89 | 18,76 | 18,89 | -3,92% | - |
| 10.10.2025 | 19,72 | 19,72 | 19,66 | 19,66 | -3,03% | - |
| 09.10.2025 | 20,23 | 20,27 | 20,23 | 20,27 | 2,97% | - |
| 08.10.2025 | 20,21 | 20,21 | 19,69 | 19,69 | -1,67% | 99,00 |
| 07.10.2025 | 19,97 | 20,44 | 19,95 | 20,02 | -1,67% | 280,00 |
| 06.10.2025 | 19,64 | 20,36 | 19,64 | 20,36 | 5,03% | 421,00 |
| 03.10.2025 | 19,34 | 19,39 | 19,30 | 19,39 | 0,10% | - |
| 02.10.2025 | 19,37 | 19,38 | 19,33 | 19,37 | 4,93% | - |
| 01.10.2025 | 18,51 | 18,55 | 18,46 | 18,46 | -1,34% | - |
| 30.09.2025 | 18,70 | 18,71 | 18,62 | 18,71 | -1,19% | - |
| 29.09.2025 | 19,04 | 19,04 | 18,93 | 18,93 | 1,88% | - |
| 26.09.2025 | 18,46 | 18,58 | 18,44 | 18,58 | 0,68% | - |
| 25.09.2025 | 18,63 | 18,63 | 18,46 | 18,46 | -0,43% | - |
| 24.09.2025 | 18,19 | 18,54 | 18,19 | 18,54 | 3,03% | - |
| 23.09.2025 | 17,67 | 17,99 | 17,67 | 17,99 | 2,13% | - |
| 22.09.2025 | 17,33 | 17,62 | 17,33 | 17,62 | -1,67% | - |
| 19.09.2025 | 17,71 | 17,92 | 17,71 | 17,92 | 1,82% | - |
| 18.09.2025 | 17,37 | 17,60 | 17,31 | 17,60 | -3,06% | - |
| 17.09.2025 | 18,08 | 18,15 | 18,05 | 18,15 | 2,69% | - |
| 16.09.2025 | 17,49 | 17,68 | 17,40 | 17,68 | -1,34% | - |
| 15.09.2025 | 18,36 | 18,36 | 17,79 | 17,92 | 0,39% | 20,00 |
| 12.09.2025 | 17,45 | 17,85 | 17,45 | 17,85 | 1,10% | - |
| 11.09.2025 | 17,80 | 17,84 | 17,45 | 17,65 | 3,31% | - |
| 10.09.2025 | 16,96 | 17,09 | 16,94 | 17,09 | -2,79% | - |
| 09.09.2025 | 17,29 | 17,80 | 17,08 | 17,58 | 3,38% | - |
| 08.09.2025 | 17,40 | 17,44 | 16,70 | 17,00 | -2,13% | - |
| 05.09.2025 | 17,54 | 17,54 | 17,37 | 17,37 | 2,24% | - |
| 04.09.2025 | 16,85 | 16,99 | 16,82 | 16,99 | -4,60% | - |
| 03.09.2025 | 17,91 | 18,12 | 17,81 | 17,81 | -1,06% | 276,00 |
| 02.09.2025 | 17,90 | 18,02 | 17,90 | 18,00 | 1,01% | - |
| 01.09.2025 | 17,67 | 17,82 | 17,67 | 17,82 | 2,80% | - |
| 29.08.2025 | 17,05 | 17,34 | 17,04 | 17,34 | 3,03% | - |
| 28.08.2025 | 16,71 | 16,83 | 16,68 | 16,83 | 1,36% | - |
| 27.08.2025 | 16,06 | 16,60 | 16,05 | 16,60 | 4,34% | 130,00 |
| 26.08.2025 | 15,84 | 15,91 | 15,81 | 15,91 | -0,09% | - |
| 25.08.2025 | 15,90 | 15,93 | 15,87 | 15,93 | 3,95% | - |
| 22.08.2025 | 15,29 | 15,32 | 15,25 | 15,32 | 1,46% | - |
| 21.08.2025 | 15,09 | 15,10 | 15,05 | 15,10 | -0,63% | 760,00 |
| 20.08.2025 | 15,13 | 15,20 | 15,12 | 15,20 | 2,25% | - |
| 19.08.2025 | 14,84 | 14,86 | 14,80 | 14,86 | -0,54% | - |
| 18.08.2025 | 14,91 | 14,94 | 14,85 | 14,94 | -2,54% | - |