23,210€
-1,15%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 23,13 | 23,49 | 22,80 | 23,38 | -0,43% | - |
| 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% | - |
| 10.12.2024 | 31,78 | 32,12 | 31,78 | 32,12 | 2,13% | - |
| 09.12.2024 | 31,25 | 31,51 | 31,25 | 31,45 | -3,02% | 20,00 |
| 06.12.2024 | 32,26 | 32,43 | 32,26 | 32,43 | -1,37% | - |
| 05.12.2024 | 32,74 | 32,88 | 32,72 | 32,88 | -1,38% | - |
| 04.12.2024 | 33,08 | 33,34 | 33,06 | 33,34 | -0,45% | - |
| 03.12.2024 | 33,11 | 33,49 | 33,11 | 33,49 | 1,86% | - |
| 02.12.2024 | 32,85 | 33,73 | 32,85 | 32,88 | -0,06% | 300,00 |
| 29.11.2024 | 32,37 | 32,90 | 32,37 | 32,90 | 0,80% | - |
| 28.11.2024 | 32,48 | 32,64 | 32,43 | 32,64 | 0,65% | - |
| 27.11.2024 | 32,41 | 32,43 | 32,38 | 32,43 | -3,02% | - |
| 26.11.2024 | 33,15 | 33,44 | 33,15 | 33,44 | -1,44% | - |
| 25.11.2024 | 33,79 | 33,93 | 33,76 | 33,93 | 3,76% | - |
| 22.11.2024 | 32,46 | 32,70 | 32,46 | 32,70 | -2,13% | - |
| 21.11.2024 | 31,99 | 33,63 | 31,65 | 33,41 | 5,90% | - |
| 20.11.2024 | 31,15 | 31,55 | 31,15 | 31,55 | 0,54% | - |
| 19.11.2024 | 31,26 | 31,38 | 31,19 | 31,38 | -1,44% | - |
| 18.11.2024 | 31,44 | 31,84 | 31,36 | 31,84 | 0,32% | - |
| 15.11.2024 | 31,33 | 31,74 | 31,33 | 31,74 | -2,16% | - |
| 14.11.2024 | 33,39 | 33,39 | 32,44 | 32,44 | -3,31% | - |
| 13.11.2024 | 33,62 | 33,62 | 33,55 | 33,55 | -3,06% | - |
| 12.11.2024 | 34,08 | 34,61 | 34,08 | 34,61 | 3,93% | - |
| 11.11.2024 | 33,25 | 33,30 | 33,25 | 33,30 | 0,45% | - |
| 08.11.2024 | 32,93 | 33,15 | 32,76 | 33,15 | -1,22% | - |
| 07.11.2024 | 33,57 | 33,57 | 33,46 | 33,56 | 1,11% | - |
| 06.11.2024 | 31,87 | 33,19 | 31,87 | 33,19 | 8,78% | - |
| 05.11.2024 | 30,51 | 30,51 | 30,48 | 30,51 | 1,09% | - |
| 04.11.2024 | 30,20 | 30,37 | 30,18 | 30,18 | -2,65% | - |
| 01.11.2024 | 30,53 | 31,00 | 30,50 | 31,00 | 0,16% | - |
| 31.10.2024 | 30,67 | 30,95 | 30,52 | 30,95 | -0,99% | - |
| 30.10.2024 | 30,44 | 31,26 | 30,26 | 31,26 | 1,07% | - |
| 29.10.2024 | 30,64 | 30,93 | 30,45 | 30,93 | 1,71% | - |
| 28.10.2024 | 30,50 | 30,50 | 30,30 | 30,41 | -1,93% | - |
| 25.10.2024 | 30,82 | 31,01 | 30,82 | 31,01 | 1,08% | - |
| 24.10.2024 | 30,99 | 31,09 | 30,68 | 30,68 | -2,01% | - |
| 23.10.2024 | 31,48 | 31,51 | 31,31 | 31,31 | -1,76% | - |
| 22.10.2024 | 31,75 | 31,87 | 31,64 | 31,87 | 0,28% | - |
| 21.10.2024 | 31,66 | 31,78 | 31,66 | 31,78 | 1,99% | - |
| 18.10.2024 | 31,77 | 31,77 | 31,16 | 31,16 | -0,64% | - |
| 17.10.2024 | 31,33 | 31,39 | 31,33 | 31,36 | 2,52% | - |