16,243€
-28,32%
Echtzeit-Aktienkurs Helmerich & Payne
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 23,00 | 23,14 | 22,98 | 22,98 | 0,22% | - |
| 17.03.2025 | 23,55 | 23,67 | 22,93 | 22,93 | -1,12% | - |
| 14.03.2025 | 22,71 | 23,19 | 22,71 | 23,19 | -0,81% | - |
| 13.03.2025 | 22,93 | 23,38 | 22,93 | 23,38 | 3,00% | - |
| 12.03.2025 | 22,84 | 22,97 | 22,70 | 22,70 | -3,32% | - |
| 11.03.2025 | 23,16 | 23,48 | 23,16 | 23,48 | 1,60% | - |
| 10.03.2025 | 23,28 | 23,40 | 23,04 | 23,11 | 0,39% | 95,00 |
| 07.03.2025 | 22,96 | 23,02 | 22,96 | 23,02 | -0,35% | - |
| 06.03.2025 | 23,12 | 23,12 | 23,02 | 23,10 | 0,57% | - |
| 05.03.2025 | 23,22 | 23,50 | 22,97 | 22,97 | -0,43% | 200,00 |
| 04.03.2025 | 23,06 | 23,07 | 22,95 | 23,07 | -7,98% | - |
| 03.03.2025 | 25,04 | 25,07 | 24,95 | 25,07 | 0,64% | - |
| 28.02.2025 | 24,88 | 24,91 | 24,81 | 24,91 | -0,48% | - |
| 27.02.2025 | 24,62 | 25,03 | 24,62 | 25,03 | -1,38% | - |
| 26.02.2025 | 25,27 | 25,38 | 25,22 | 25,38 | -1,40% | - |
| 25.02.2025 | 26,15 | 26,16 | 25,74 | 25,74 | 3,13% | 1.000,00 |
| 24.02.2025 | 24,76 | 24,96 | 24,76 | 24,96 | -1,96% | - |
| 21.02.2025 | 25,33 | 25,46 | 25,29 | 25,46 | 3,79% | - |
| 20.02.2025 | 24,37 | 24,53 | 24,27 | 24,53 | -1,68% | - |
| 19.02.2025 | 24,90 | 24,96 | 24,89 | 24,95 | -1,11% | - |
| 18.02.2025 | 25,18 | 25,23 | 25,18 | 25,23 | 0,84% | - |
| 17.02.2025 | 24,93 | 25,04 | 24,93 | 25,02 | -2,57% | - |
| 14.02.2025 | 25,58 | 25,68 | 25,51 | 25,68 | 0,35% | - |
| 13.02.2025 | 25,30 | 25,59 | 25,30 | 25,59 | -3,43% | - |
| 12.02.2025 | 26,42 | 26,64 | 26,42 | 26,50 | -0,11% | - |
| 11.02.2025 | 26,34 | 26,53 | 26,33 | 26,53 | 2,27% | - |
| 10.02.2025 | 25,75 | 25,94 | 25,74 | 25,94 | -2,92% | - |
| 07.02.2025 | 26,48 | 26,72 | 26,48 | 26,72 | -6,41% | - |
| 06.02.2025 | 29,80 | 29,83 | 28,55 | 28,55 | -7,09% | - |
| 05.02.2025 | 30,88 | 30,88 | 30,73 | 30,73 | 4,38% | - |
| 04.02.2025 | 29,54 | 29,54 | 29,38 | 29,44 | -3,76% | - |
| 03.02.2025 | 30,80 | 30,80 | 30,59 | 30,59 | 0,43% | - |
| 31.01.2025 | 30,17 | 30,46 | 30,17 | 30,46 | -1,96% | - |
| 30.01.2025 | 30,87 | 31,07 | 30,81 | 31,07 | -0,19% | - |
| 29.01.2025 | 31,12 | 31,13 | 31,01 | 31,13 | -3,92% | - |
| 28.01.2025 | 32,23 | 32,40 | 32,18 | 32,40 | -0,12% | - |
| 27.01.2025 | 32,67 | 32,67 | 32,44 | 32,44 | -3,34% | 15,00 |
| 24.01.2025 | 33,37 | 33,56 | 33,27 | 33,56 | -1,15% | - |
| 23.01.2025 | 33,75 | 33,95 | 33,75 | 33,95 | -1,39% | - |
| 22.01.2025 | 34,21 | 34,43 | 34,21 | 34,43 | -0,49% | - |
| 21.01.2025 | 34,99 | 34,99 | 34,60 | 34,60 | 0,70% | - |
| 20.01.2025 | 34,73 | 34,77 | 34,36 | 34,36 | -2,80% | - |
| 17.01.2025 | 35,33 | 35,35 | 35,24 | 35,35 | 0,68% | - |
| 16.01.2025 | 35,06 | 35,72 | 34,94 | 35,11 | 3,63% | 150,00 |
| 15.01.2025 | 33,94 | 33,94 | 33,85 | 33,88 | 0,03% | - |
| 14.01.2025 | 33,76 | 33,87 | 33,76 | 33,87 | 1,32% | - |
| 13.01.2025 | 33,20 | 33,43 | 33,20 | 33,43 | 3,27% | - |
| 10.01.2025 | 31,72 | 32,37 | 31,72 | 32,37 | 3,02% | - |
| 09.01.2025 | 31,30 | 31,42 | 31,26 | 31,42 | -2,27% | - |
| 08.01.2025 | 32,09 | 32,24 | 32,09 | 32,15 | 1,23% | - |
| 07.01.2025 | 31,22 | 31,76 | 31,17 | 31,76 | -0,50% | - |
| 06.01.2025 | 31,51 | 31,92 | 31,44 | 31,92 | -0,31% | - |
| 03.01.2025 | 31,74 | 32,02 | 31,73 | 32,02 | 2,89% | - |
| 02.01.2025 | 30,38 | 31,12 | 30,38 | 31,12 | 6,18% | - |
| 30.12.2024 | 29,17 | 29,31 | 29,10 | 29,31 | -0,68% | 8,00 |
| 27.12.2024 | 29,24 | 29,51 | 29,23 | 29,51 | 2,11% | - |
| 23.12.2024 | 28,85 | 28,90 | 28,85 | 28,90 | 0,28% | - |
| 20.12.2024 | 28,70 | 28,82 | 28,65 | 28,82 | -2,44% | - |
| 19.12.2024 | 29,03 | 29,54 | 28,95 | 29,54 | -4,46% | - |
| 18.12.2024 | 30,69 | 30,92 | 30,69 | 30,92 | 0,10% | - |
| 17.12.2024 | 30,97 | 30,97 | 30,80 | 30,89 | -2,43% | - |
| 16.12.2024 | 31,43 | 31,66 | 31,31 | 31,66 | -1,16% | - |
| 13.12.2024 | 31,92 | 32,03 | 31,82 | 32,03 | -1,14% | - |
| 12.12.2024 | 32,31 | 32,41 | 32,31 | 32,40 | 0,31% | - |
| 11.12.2024 | 31,94 | 32,30 | 31,94 | 32,30 | 0,56% | - |