29,210€
-1,12%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2024 | 30,81 | 30,89 | 30,59 | 30,59 | -2,11% | - |
| 15.10.2024 | 31,27 | 31,27 | 31,16 | 31,25 | -3,34% | - |
| 14.10.2024 | 32,51 | 32,51 | 32,33 | 32,33 | -1,82% | - |
| 11.10.2024 | 31,35 | 32,93 | 31,32 | 32,93 | 5,82% | 122,00 |
| 10.10.2024 | 31,17 | 31,22 | 31,12 | 31,12 | 1,93% | - |
| 09.10.2024 | 30,94 | 31,03 | 30,53 | 30,53 | -1,83% | - |
| 08.10.2024 | 31,38 | 31,38 | 31,10 | 31,10 | 0,45% | - |
| 07.10.2024 | 30,74 | 30,99 | 30,74 | 30,96 | 2,58% | - |
| 04.10.2024 | 29,93 | 30,18 | 29,93 | 30,18 | 4,28% | - |
| 03.10.2024 | 28,84 | 28,94 | 28,78 | 28,94 | 1,26% | - |
| 02.10.2024 | 28,41 | 28,58 | 28,41 | 28,58 | 6,72% | - |
| 01.10.2024 | 26,85 | 26,85 | 26,76 | 26,78 | 1,79% | - |
| 30.09.2024 | 26,71 | 26,71 | 26,31 | 26,31 | 0,38% | - |
| 27.09.2024 | 26,43 | 26,49 | 26,21 | 26,21 | -1,69% | - |
| 26.09.2024 | 27,05 | 27,13 | 26,66 | 26,66 | -7,01% | - |
| 25.09.2024 | 28,86 | 28,86 | 28,67 | 28,67 | -2,81% | - |
| 24.09.2024 | 29,48 | 29,50 | 29,44 | 29,50 | 2,64% | - |
| 23.09.2024 | 28,81 | 28,90 | 28,74 | 28,74 | 1,88% | - |
| 20.09.2024 | 28,41 | 28,42 | 28,21 | 28,21 | 0,64% | - |
| 19.09.2024 | 28,12 | 28,18 | 28,03 | 28,03 | 0,04% | - |
| 18.09.2024 | 28,12 | 28,16 | 28,02 | 28,02 | 3,01% | - |
| 17.09.2024 | 27,41 | 27,41 | 27,20 | 27,20 | 2,60% | - |
| 16.09.2024 | 26,44 | 26,51 | 26,44 | 26,51 | -2,36% | - |
| 13.09.2024 | 27,26 | 27,26 | 27,15 | 27,15 | -2,02% | - |
| 12.09.2024 | 27,85 | 27,87 | 27,71 | 27,71 | 2,14% | - |
| 11.09.2024 | 27,24 | 27,27 | 27,13 | 27,13 | -1,42% | - |
| 10.09.2024 | 27,49 | 27,52 | 27,47 | 27,52 | 2,46% | - |
| 09.09.2024 | 27,10 | 27,17 | 26,86 | 26,86 | -1,47% | - |
| 06.09.2024 | 27,29 | 27,29 | 27,23 | 27,26 | -1,52% | - |
| 05.09.2024 | 27,69 | 27,72 | 27,68 | 27,68 | -1,84% | - |
| 04.09.2024 | 28,12 | 28,20 | 27,98 | 28,20 | -0,67% | - |
| 03.09.2024 | 29,23 | 29,23 | 28,39 | 28,39 | -2,34% | - |
| 02.09.2024 | 28,93 | 29,07 | 28,93 | 29,07 | 0,28% | - |
| 30.08.2024 | 29,56 | 29,59 | 28,99 | 28,99 | -0,79% | - |
| 29.08.2024 | 28,88 | 29,22 | 28,88 | 29,22 | 0,00% | - |
| 28.08.2024 | 29,51 | 29,51 | 29,22 | 29,22 | -1,52% | - |
| 27.08.2024 | 29,92 | 29,92 | 29,67 | 29,67 | -1,03% | - |
| 26.08.2024 | 29,67 | 29,98 | 29,63 | 29,98 | 0,37% | - |
| 23.08.2024 | 28,74 | 29,87 | 28,74 | 29,87 | 3,11% | 100,00 |
| 22.08.2024 | 28,96 | 28,98 | 28,96 | 28,97 | -0,65% | - |
| 21.08.2024 | 29,09 | 29,16 | 28,99 | 29,16 | -4,71% | - |
| 20.08.2024 | 30,55 | 30,60 | 30,43 | 30,60 | 1,02% | - |
| 19.08.2024 | 30,28 | 30,32 | 30,20 | 30,29 | 0,23% | - |
| 16.08.2024 | 30,69 | 30,73 | 30,22 | 30,22 | -1,56% | - |
| 15.08.2024 | 30,50 | 30,70 | 30,50 | 30,70 | 0,82% | - |
| 14.08.2024 | 30,74 | 31,70 | 30,45 | 30,45 | -2,78% | 100,00 |
| 13.08.2024 | 31,57 | 31,58 | 31,32 | 31,32 | -0,70% | - |
| 12.08.2024 | 31,48 | 31,57 | 31,48 | 31,54 | 0,80% | 20,00 |
| 09.08.2024 | 31,37 | 31,37 | 31,29 | 31,29 | 2,29% | - |
| 08.08.2024 | 30,54 | 30,59 | 30,51 | 30,59 | -0,75% | - |
| 07.08.2024 | 30,64 | 30,82 | 30,59 | 30,82 | -0,13% | - |
| 06.08.2024 | 30,97 | 31,93 | 30,82 | 30,86 | -0,45% | 250,00 |
| 05.08.2024 | 32,50 | 32,50 | 31,00 | 31,00 | -8,74% | - |