36,725€
4,84%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 36,55 | 36,75 | 35,80 | 36,70 | 4,77% | - |
| 09.05.2024 | 34,98 | 35,06 | 34,98 | 35,03 | -0,34% | - |
| 08.05.2024 | 34,79 | 35,15 | 34,70 | 35,15 | 0,54% | - |
| 07.05.2024 | 34,85 | 34,96 | 34,78 | 34,96 | -0,51% | - |
| 06.05.2024 | 35,07 | 35,14 | 35,05 | 35,14 | 1,59% | - |
| 03.05.2024 | 34,47 | 34,59 | 34,46 | 34,59 | -1,17% | - |
| 02.05.2024 | 34,80 | 36,40 | 34,80 | 35,00 | -6,02% | 150,00 |
| 30.04.2024 | 37,13 | 37,25 | 37,13 | 37,24 | 0,81% | - |
| 29.04.2024 | 36,58 | 36,94 | 36,58 | 36,94 | -0,70% | - |
| 26.04.2024 | 36,81 | 37,20 | 36,81 | 37,20 | -2,11% | - |
| 25.04.2024 | 38,65 | 38,66 | 38,00 | 38,00 | -1,50% | - |
| 24.04.2024 | 38,69 | 38,69 | 38,58 | 38,58 | 2,23% | - |
| 23.04.2024 | 37,76 | 37,83 | 37,74 | 37,74 | -1,72% | - |
| 22.04.2024 | 38,02 | 38,40 | 37,96 | 38,40 | 1,53% | - |
| 19.04.2024 | 38,13 | 38,13 | 37,82 | 37,82 | 0,40% | - |
| 18.04.2024 | 37,30 | 37,67 | 37,14 | 37,67 | 0,00% | - |
| 17.04.2024 | 37,73 | 37,76 | 37,67 | 37,67 | -1,62% | - |
| 16.04.2024 | 38,28 | 38,33 | 38,22 | 38,29 | -0,67% | - |
| 15.04.2024 | 38,12 | 38,55 | 37,88 | 38,55 | -2,73% | - |
| 12.04.2024 | 38,81 | 39,63 | 38,81 | 39,63 | 1,38% | - |
| 11.04.2024 | 39,03 | 39,09 | 39,00 | 39,09 | -0,48% | - |
| 10.04.2024 | 38,79 | 39,28 | 38,79 | 39,28 | 0,80% | - |
| 09.04.2024 | 38,89 | 38,97 | 38,89 | 38,97 | -1,86% | - |
| 08.04.2024 | 39,13 | 39,71 | 39,13 | 39,71 | 1,59% | - |
| 05.04.2024 | 38,87 | 39,09 | 38,71 | 39,09 | -0,23% | - |
| 04.04.2024 | 39,00 | 39,18 | 38,93 | 39,18 | 0,49% | - |
| 03.04.2024 | 38,69 | 38,99 | 38,67 | 38,99 | 0,46% | - |
| 02.04.2024 | 38,48 | 38,81 | 38,48 | 38,81 | -0,44% | - |
| 28.03.2024 | 38,16 | 38,98 | 38,16 | 38,98 | 0,85% | - |
| 27.03.2024 | 37,13 | 38,75 | 37,13 | 38,65 | 0,57% | 141,00 |
| 26.03.2024 | 37,80 | 38,43 | 37,80 | 38,43 | 0,50% | - |
| 25.03.2024 | 37,29 | 38,24 | 37,29 | 38,24 | 1,03% | - |
| 22.03.2024 | 37,44 | 37,85 | 37,44 | 37,85 | 0,29% | - |
| 21.03.2024 | 37,01 | 37,74 | 37,01 | 37,74 | 1,48% | - |
| 20.03.2024 | 37,08 | 37,19 | 37,04 | 37,19 | 0,05% | - |
| 19.03.2024 | 36,04 | 37,17 | 36,04 | 37,17 | 1,03% | - |
| 18.03.2024 | 36,25 | 36,79 | 36,22 | 36,79 | -0,65% | - |
| 15.03.2024 | 35,89 | 37,03 | 35,81 | 37,03 | 1,65% | - |
| 14.03.2024 | 36,07 | 36,43 | 36,07 | 36,43 | 0,30% | - |
| 13.03.2024 | 34,98 | 36,32 | 34,97 | 36,32 | 1,65% | 49,00 |
| 12.03.2024 | 35,51 | 35,73 | 35,51 | 35,73 | 2,03% | - |
| 11.03.2024 | 34,96 | 35,02 | 34,91 | 35,02 | -1,24% | - |
| 08.03.2024 | 35,52 | 35,68 | 35,46 | 35,46 | 2,99% | - |
| 07.03.2024 | 34,47 | 34,47 | 34,36 | 34,43 | -1,01% | - |
| 06.03.2024 | 34,35 | 34,78 | 34,35 | 34,78 | 0,23% | - |
| 05.03.2024 | 34,48 | 34,70 | 34,44 | 34,70 | -1,81% | - |
| 04.03.2024 | 35,15 | 35,34 | 35,15 | 35,34 | 0,20% | - |
| 01.03.2024 | 34,75 | 35,27 | 34,70 | 35,27 | 0,94% | - |
| 29.02.2024 | 34,61 | 34,94 | 34,57 | 34,94 | -0,14% | - |
| 28.02.2024 | 34,73 | 34,99 | 34,61 | 34,99 | 1,39% | - |
| 27.02.2024 | 34,21 | 34,51 | 34,13 | 34,51 | 1,35% | - |
| 26.02.2024 | 33,90 | 34,05 | 33,87 | 34,05 | -1,70% | - |
| 23.02.2024 | 34,87 | 34,87 | 34,64 | 34,64 | -1,48% | - |
| 22.02.2024 | 34,97 | 35,16 | 34,91 | 35,16 | -0,26% | - |
| 21.02.2024 | 35,08 | 35,25 | 34,89 | 35,25 | -1,95% | - |
| 20.02.2024 | 35,99 | 35,99 | 35,85 | 35,95 | -0,58% | - |
| 19.02.2024 | 35,79 | 36,16 | 35,71 | 36,16 | 1,43% | - |
| 16.02.2024 | 35,34 | 35,65 | 35,19 | 35,65 | 5,60% | - |
| 15.02.2024 | 33,45 | 33,76 | 33,43 | 33,76 | 0,69% | - |
| 14.02.2024 | 33,28 | 33,53 | 33,26 | 33,53 | -2,59% | - |
| 13.02.2024 | 34,17 | 34,42 | 34,12 | 34,42 | 0,41% | - |
| 12.02.2024 | 33,99 | 34,28 | 33,90 | 34,28 | -1,75% | - |
| 09.02.2024 | 34,50 | 34,89 | 34,50 | 34,89 | -1,72% | - |
| 08.02.2024 | 35,12 | 35,50 | 35,08 | 35,50 | 0,51% | - |
| 07.02.2024 | 34,87 | 35,32 | 34,87 | 35,32 | 3,43% | - |
| 06.02.2024 | 33,75 | 34,15 | 33,69 | 34,15 | -1,13% | - |
| 05.02.2024 | 34,29 | 34,54 | 34,29 | 34,54 | -2,57% | - |
| 02.02.2024 | 35,34 | 35,45 | 35,24 | 35,45 | -3,69% | - |
| 01.02.2024 | 36,50 | 36,81 | 36,35 | 36,81 | 0,16% | - |
| 31.01.2024 | 36,56 | 36,75 | 36,56 | 36,75 | -3,03% | - |
| 30.01.2024 | 34,16 | 37,90 | 34,16 | 37,90 | 11,90% | 200,00 |
| 29.01.2024 | 32,52 | 33,87 | 32,52 | 33,87 | 5,81% | 250,00 |
| 26.01.2024 | 32,01 | 32,01 | 32,01 | 32,01 | 1,33% | - |
| 25.01.2024 | 31,59 | 31,59 | 31,59 | 31,59 | 2,97% | - |
| 24.01.2024 | 30,68 | 30,68 | 30,68 | 30,68 | 0,99% | - |
| 23.01.2024 | 30,38 | 30,38 | 30,38 | 30,38 | 2,70% | - |
| 22.01.2024 | 29,58 | 29,58 | 29,58 | 29,58 | -0,27% | - |
| 19.01.2024 | 29,66 | 29,66 | 29,66 | 29,66 | 0,92% | - |
| 18.01.2024 | 29,39 | 29,39 | 29,39 | 29,39 | -0,74% | - |
| 17.01.2024 | 29,61 | 29,61 | 29,61 | 29,61 | -2,05% | - |
| 16.01.2024 | 30,23 | 30,23 | 30,23 | 30,23 | 0,07% | - |
| 15.01.2024 | 30,21 | 30,21 | 30,21 | 30,21 | 0,27% | - |
| 12.01.2024 | 30,13 | 30,13 | 30,13 | 30,13 | 0,30% | - |
| 11.01.2024 | 30,04 | 30,04 | 30,04 | 30,04 | 0,10% | - |
| 10.01.2024 | 30,01 | 30,01 | 30,01 | 30,01 | -1,67% | - |
| 09.01.2024 | 30,52 | 30,52 | 30,52 | 30,52 | -2,24% | - |
| 08.01.2024 | 31,22 | 31,22 | 31,22 | 31,22 | -1,11% | - |
| 05.01.2024 | 31,57 | 31,57 | 31,57 | 31,57 | -3,46% | - |
| 04.01.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 1,40% | - |
| 03.01.2024 | 32,25 | 32,25 | 32,25 | 32,25 | 0,84% | - |
| 02.01.2024 | 31,98 | 31,98 | 31,98 | 31,98 | -0,53% | - |
| 29.12.2023 | 32,15 | 32,15 | 32,15 | 32,15 | -1,17% | - |
| 28.12.2023 | 32,53 | 32,53 | 32,53 | 32,53 | -1,51% | - |
| 27.12.2023 | 33,03 | 33,03 | 33,03 | 33,03 | 0,09% | - |
| 22.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -0,18% | - |
| 21.12.2023 | 33,06 | 33,06 | 33,06 | 33,06 | -1,72% | - |
| 20.12.2023 | 33,64 | 33,64 | 33,64 | 33,64 | 1,72% | - |
| 19.12.2023 | 33,07 | 33,07 | 33,07 | 33,07 | -0,75% | - |
| 18.12.2023 | 33,32 | 33,32 | 33,32 | 33,32 | 0,12% | - |
| 15.12.2023 | 33,28 | 33,28 | 33,28 | 33,28 | 2,46% | - |