14,845€
7,34%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 13,54 | 13,54 | 13,28 | 13,28 | -2,75% | - |
| 28.05.2025 | 13,42 | 13,65 | 13,42 | 13,65 | -0,36% | - |
| 27.05.2025 | 13,39 | 13,70 | 13,37 | 13,70 | 2,66% | - |
| 26.05.2025 | 13,36 | 13,40 | 13,35 | 13,35 | -1,55% | - |
| 23.05.2025 | 13,57 | 13,71 | 13,56 | 13,56 | 2,42% | - |
| 22.05.2025 | 13,17 | 13,24 | 13,15 | 13,24 | -5,93% | - |
| 21.05.2025 | 14,15 | 14,18 | 14,07 | 14,07 | -5,70% | - |
| 20.05.2025 | 14,73 | 14,92 | 14,63 | 14,92 | -2,80% | - |
| 19.05.2025 | 15,58 | 15,58 | 15,29 | 15,35 | -4,75% | 50,00 |
| 16.05.2025 | 15,90 | 16,12 | 15,90 | 16,12 | -0,56% | - |
| 15.05.2025 | 15,92 | 16,21 | 15,89 | 16,21 | -3,74% | - |
| 14.05.2025 | 16,78 | 16,84 | 16,78 | 16,84 | -3,63% | - |
| 13.05.2025 | 17,12 | 17,47 | 17,12 | 17,47 | 2,61% | - |
| 12.05.2025 | 16,25 | 17,03 | 16,25 | 17,03 | 4,77% | - |
| 09.05.2025 | 16,28 | 16,35 | 16,25 | 16,25 | -0,64% | 78,00 |
| 08.05.2025 | 16,55 | 16,99 | 15,61 | 16,36 | -1,89% | - |
| 07.05.2025 | 17,04 | 18,44 | 16,62 | 16,67 | -2,04% | - |
| 06.05.2025 | 17,38 | 17,61 | 16,99 | 17,02 | -3,36% | - |
| 05.05.2025 | 17,39 | 18,58 | 17,25 | 17,61 | -1,73% | - |
| 02.05.2025 | 17,32 | 18,62 | 17,08 | 17,92 | 7,56% | - |
| 30.04.2025 | 17,34 | 17,46 | 16,56 | 16,66 | -4,39% | - |
| 29.04.2025 | 17,34 | 17,49 | 16,96 | 17,43 | 0,93% | - |
| 28.04.2025 | 17,61 | 17,88 | 17,16 | 17,27 | -0,13% | - |
| 25.04.2025 | 17,87 | 17,89 | 17,21 | 17,29 | -3,61% | - |
| 24.04.2025 | 17,44 | 17,94 | 17,30 | 17,94 | 2,02% | - |
| 23.04.2025 | 17,74 | 18,25 | 17,18 | 17,58 | 2,58% | - |
| 22.04.2025 | 17,13 | 17,56 | 16,85 | 17,14 | -6,48% | - |
| 17.04.2025 | 17,42 | 18,39 | 17,33 | 18,33 | 5,27% | - |
| 16.04.2025 | 17,11 | 18,27 | 17,11 | 17,41 | -0,61% | - |
| 15.04.2025 | 16,97 | 17,95 | 16,83 | 17,52 | 3,75% | - |
| 14.04.2025 | 16,89 | 18,42 | 16,58 | 16,88 | -0,72% | - |
| 11.04.2025 | 16,36 | 17,12 | 15,99 | 17,01 | 1,13% | - |
| 10.04.2025 | 19,65 | 19,73 | 16,38 | 16,82 | -12,69% | - |
| 09.04.2025 | 16,96 | 19,26 | 16,06 | 19,26 | 7,46% | - |
| 08.04.2025 | 18,39 | 20,54 | 17,68 | 17,92 | -3,37% | - |
| 07.04.2025 | 17,49 | 19,01 | 16,84 | 18,55 | 1,48% | - |
| 04.04.2025 | 20,41 | 20,57 | 18,00 | 18,28 | -19,34% | - |
| 03.04.2025 | 23,47 | 23,52 | 22,66 | 22,66 | -6,25% | 88,00 |
| 02.04.2025 | 24,16 | 24,17 | 24,09 | 24,17 | 1,17% | - |
| 01.04.2025 | 23,88 | 23,89 | 23,77 | 23,89 | 3,11% | - |
| 31.03.2025 | 23,02 | 23,17 | 22,99 | 23,17 | 0,13% | - |
| 28.03.2025 | 23,45 | 23,67 | 23,14 | 23,14 | -1,91% | - |
| 27.03.2025 | 23,64 | 23,85 | 23,59 | 23,59 | -1,46% | - |
| 26.03.2025 | 23,37 | 23,94 | 23,37 | 23,94 | 1,96% | - |
| 25.03.2025 | 23,45 | 23,60 | 23,45 | 23,48 | 1,82% | - |
| 24.03.2025 | 22,60 | 23,06 | 22,60 | 23,06 | 0,70% | - |
| 21.03.2025 | 23,01 | 23,20 | 22,90 | 22,90 | -1,38% | - |
| 20.03.2025 | 23,15 | 23,30 | 23,15 | 23,22 | 0,26% | - |
| 19.03.2025 | 22,93 | 23,16 | 22,93 | 23,16 | 0,78% | - |