19,870€
1,82%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 19,95 | 19,95 | 19,90 | 19,93 | 2,11% | - |
| 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% | - |
| 15.08.2025 | 15,22 | 15,33 | 15,19 | 15,33 | 0,49% | - |
| 14.08.2025 | 15,19 | 15,26 | 15,18 | 15,26 | 1,67% | - |
| 13.08.2025 | 14,84 | 15,01 | 14,77 | 15,01 | -2,22% | - |
| 12.08.2025 | 14,90 | 15,35 | 14,88 | 15,35 | 3,58% | 335,00 |
| 11.08.2025 | 14,48 | 14,82 | 14,48 | 14,82 | 7,75% | - |
| 08.08.2025 | 13,45 | 13,75 | 13,45 | 13,75 | -0,58% | - |
| 07.08.2025 | 13,57 | 13,83 | 13,55 | 13,83 | 2,79% | - |
| 06.08.2025 | 13,38 | 13,70 | 13,38 | 13,46 | 0,79% | 150,00 |
| 05.08.2025 | 13,19 | 13,35 | 13,16 | 13,35 | 0,38% | - |
| 04.08.2025 | 13,41 | 13,41 | 13,30 | 13,30 | -3,45% | - |
| 01.08.2025 | 13,98 | 13,99 | 13,78 | 13,78 | -1,89% | - |
| 31.07.2025 | 14,09 | 14,14 | 14,04 | 14,04 | -5,93% | - |
| 30.07.2025 | 14,69 | 14,93 | 14,68 | 14,93 | -0,90% | - |
| 29.07.2025 | 14,87 | 15,06 | 14,85 | 15,06 | 3,90% | - |
| 28.07.2025 | 14,18 | 14,50 | 14,16 | 14,50 | 2,01% | - |
| 25.07.2025 | 14,17 | 14,21 | 14,13 | 14,21 | -0,91% | - |
| 24.07.2025 | 14,36 | 14,36 | 14,34 | 14,34 | 6,62% | - |
| 23.07.2025 | 13,34 | 13,45 | 13,34 | 13,45 | 3,66% | - |
| 22.07.2025 | 12,94 | 12,98 | 12,87 | 12,98 | -2,15% | - |
| 21.07.2025 | 13,13 | 13,26 | 13,12 | 13,26 | -2,93% | - |
| 18.07.2025 | 13,68 | 14,00 | 13,63 | 13,66 | 1,94% | 1.150,00 |
| 17.07.2025 | 13,24 | 13,40 | 13,21 | 13,40 | 0,56% | - |
| 16.07.2025 | 13,29 | 13,62 | 13,29 | 13,33 | -4,75% | 200,00 |
| 15.07.2025 | 13,84 | 13,99 | 13,81 | 13,99 | -3,85% | - |
| 14.07.2025 | 14,51 | 14,57 | 14,51 | 14,55 | -1,49% | - |
| 11.07.2025 | 14,55 | 14,77 | 14,47 | 14,77 | 2,78% | 800,00 |
| 10.07.2025 | 14,35 | 14,37 | 14,34 | 14,37 | -1,14% | - |
| 09.07.2025 | 14,50 | 14,59 | 14,50 | 14,54 | 6,76% | - |
| 08.07.2025 | 13,40 | 13,62 | 13,38 | 13,62 | -1,20% | - |
| 07.07.2025 | 13,87 | 13,87 | 13,78 | 13,78 | -0,61% | - |
| 04.07.2025 | 13,70 | 13,87 | 13,70 | 13,87 | -0,43% | - |
| 03.07.2025 | 13,77 | 13,93 | 13,75 | 13,93 | 2,69% | - |
| 02.07.2025 | 13,34 | 13,56 | 13,33 | 13,56 | 5,77% | - |
| 01.07.2025 | 12,71 | 12,82 | 12,69 | 12,82 | -1,65% | - |
| 30.06.2025 | 12,93 | 13,04 | 12,93 | 13,04 | -1,88% | - |
| 27.06.2025 | 13,09 | 13,29 | 13,09 | 13,29 | 0,68% | - |
| 26.06.2025 | 13,09 | 13,20 | 13,02 | 13,20 | -2,91% | - |
| 25.06.2025 | 13,62 | 13,63 | 13,59 | 13,59 | -1,09% | - |
| 24.06.2025 | 13,62 | 13,75 | 13,62 | 13,74 | -8,25% | - |
| 23.06.2025 | 15,25 | 15,25 | 14,70 | 14,98 | -0,86% | 20,00 |
| 20.06.2025 | 15,25 | 15,28 | 15,11 | 15,11 | -1,47% | - |
| 19.06.2025 | 15,10 | 15,33 | 15,05 | 15,33 | -2,23% | - |
| 18.06.2025 | 15,47 | 15,68 | 15,41 | 15,68 | 0,55% | - |
| 17.06.2025 | 15,35 | 15,60 | 15,35 | 15,60 | 0,68% | - |
| 16.06.2025 | 15,67 | 15,67 | 15,49 | 15,49 | -4,71% | - |
| 13.06.2025 | 15,88 | 16,26 | 15,77 | 16,26 | 6,07% | - |
| 12.06.2025 | 15,45 | 15,49 | 15,33 | 15,33 | -7,06% | - |
| 11.06.2025 | 16,05 | 16,49 | 16,05 | 16,49 | 7,71% | - |
| 10.06.2025 | 15,29 | 15,33 | 15,29 | 15,31 | 5,48% | - |
| 09.06.2025 | 14,41 | 14,52 | 14,40 | 14,52 | 1,82% | - |
| 06.06.2025 | 13,98 | 14,26 | 13,97 | 14,26 | 0,04% | - |
| 05.06.2025 | 14,19 | 14,25 | 14,19 | 14,25 | -2,73% | - |
| 04.06.2025 | 14,57 | 14,84 | 14,57 | 14,65 | 6,66% | 760,00 |
| 03.06.2025 | 13,57 | 13,74 | 13,57 | 13,74 | 0,62% | - |
| 02.06.2025 | 13,44 | 13,69 | 13,39 | 13,65 | 1,94% | 45,00 |
| 30.05.2025 | 13,28 | 13,39 | 13,28 | 13,39 | 0,87% | - |