37,890€
-1,15%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 38,03 | 38,03 | 37,87 | 37,95 | -1,00% | - |
| 10.09.2026 | 37,17 | 38,33 | 37,17 | 38,33 | 2,27% | - |
| 09.09.2026 | 36,87 | 37,48 | 36,87 | 37,48 | -2,62% | - |
| 08.09.2026 | 38,58 | 38,71 | 38,49 | 38,49 | 1,18% | - |
| 07.09.2026 | 37,88 | 38,04 | 37,70 | 38,04 | -0,44% | - |
| 04.09.2026 | 38,12 | 38,21 | 37,88 | 38,21 | -6,30% | - |
| 03.09.2026 | 40,22 | 40,78 | 40,22 | 40,78 | 5,59% | - |
| 02.09.2026 | 38,62 | 38,62 | 38,62 | 38,62 | 9,90% | - |
| 01.09.2026 | 37,14 | 37,38 | 35,14 | 35,14 | -4,72% | - |
| 31.08.2026 | 36,82 | 36,88 | 36,66 | 36,88 | 6,22% | - |
| 28.08.2026 | 35,64 | 35,66 | 34,72 | 34,72 | 0,12% | - |
| 27.08.2026 | 34,75 | 34,75 | 34,68 | 34,68 | -1,25% | - |
| 26.08.2026 | 35,32 | 35,32 | 35,12 | 35,12 | 0,49% | - |
| 25.08.2026 | 35,65 | 35,74 | 34,95 | 34,95 | -4,61% | - |
| 24.08.2026 | 36,33 | 36,64 | 36,33 | 36,64 | -2,40% | - |
| 21.08.2026 | 37,10 | 37,54 | 37,07 | 37,54 | -0,03% | - |
| 20.08.2026 | 37,07 | 37,55 | 37,07 | 37,55 | 1,73% | - |
| 19.08.2026 | 37,68 | 37,70 | 36,91 | 36,91 | -0,91% | - |
| 18.08.2026 | 38,08 | 38,08 | 37,25 | 37,25 | -1,43% | 100,00 |
| 17.08.2026 | 37,37 | 37,79 | 37,37 | 37,79 | 4,59% | - |
| 14.08.2026 | 37,01 | 37,24 | 36,13 | 36,13 | -0,44% | - |
| 13.08.2026 | 36,71 | 36,71 | 36,29 | 36,29 | 2,78% | - |
| 12.08.2026 | 36,41 | 36,50 | 35,31 | 35,31 | 0,89% | - |
| 11.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 9,20% | - |
| 10.08.2026 | 31,18 | 32,05 | 31,18 | 32,05 | 3,52% | - |
| 07.08.2026 | 31,76 | 31,76 | 30,96 | 30,96 | 4,49% | - |
| 06.08.2026 | 28,46 | 29,63 | 28,46 | 29,63 | 7,86% | - |
| 05.08.2026 | 29,25 | 29,56 | 27,47 | 27,47 | -0,29% | - |
| 04.08.2026 | 29,39 | 29,40 | 27,55 | 27,55 | 0,07% | - |
| 03.08.2026 | 28,11 | 28,23 | 27,53 | 27,53 | -4,11% | - |
| 31.07.2026 | 28,52 | 28,71 | 28,52 | 28,71 | 0,74% | - |
| 30.07.2026 | 28,93 | 28,93 | 28,50 | 28,50 | 2,26% | - |
| 29.07.2026 | 29,15 | 29,22 | 27,87 | 27,87 | -3,46% | - |
| 28.07.2026 | 28,71 | 28,87 | 28,68 | 28,87 | -4,21% | - |
| 27.07.2026 | 29,12 | 30,14 | 29,12 | 30,14 | 0,87% | - |
| 24.07.2026 | 30,31 | 30,31 | 29,88 | 29,88 | -3,08% | - |
| 23.07.2026 | 30,92 | 31,07 | 30,83 | 30,83 | -0,55% | - |
| 22.07.2026 | 29,70 | 31,00 | 29,70 | 31,00 | 7,75% | 100,00 |
| 21.07.2026 | 28,96 | 28,96 | 28,77 | 28,77 | 0,07% | - |
| 20.07.2026 | 29,99 | 29,99 | 28,75 | 28,75 | -2,71% | - |
| 17.07.2026 | 28,81 | 29,55 | 28,81 | 29,55 | 3,79% | - |
| 16.07.2026 | 28,44 | 28,48 | 28,44 | 28,47 | -0,28% | - |
| 15.07.2026 | 29,11 | 29,31 | 28,55 | 28,55 | -2,36% | - |
| 14.07.2026 | 30,11 | 30,11 | 29,24 | 29,24 | 3,36% | 7,00 |
| 13.07.2026 | 29,51 | 29,51 | 28,29 | 28,29 | 1,54% | - |
| 10.07.2026 | 28,19 | 28,23 | 27,86 | 27,86 | -1,45% | - |
| 09.07.2026 | 28,21 | 28,27 | 28,06 | 28,27 | 1,51% | - |
| 08.07.2026 | 27,67 | 28,15 | 27,47 | 27,85 | 4,46% | 100,00 |
| 07.07.2026 | 26,51 | 26,66 | 26,51 | 26,66 | -2,09% | - |
| 06.07.2026 | 27,07 | 27,23 | 26,84 | 27,23 | 0,96% | - |
| 03.07.2026 | 27,04 | 27,04 | 26,93 | 26,97 | 1,09% | - |
| 02.07.2026 | 26,60 | 26,72 | 26,60 | 26,68 | -5,49% | - |
| 01.07.2026 | 28,11 | 28,23 | 28,10 | 28,23 | 1,07% | - |
| 30.06.2026 | 28,71 | 28,75 | 27,93 | 27,93 | -5,55% | - |
| 29.06.2026 | 29,33 | 29,57 | 29,22 | 29,57 | 5,72% | - |
| 26.06.2026 | 29,00 | 29,00 | 27,97 | 27,97 | -2,10% | - |
| 25.06.2026 | 28,27 | 28,57 | 28,27 | 28,57 | -4,00% | - |
| 24.06.2026 | 30,63 | 30,63 | 29,76 | 29,76 | -1,10% | - |
| 23.06.2026 | 30,19 | 30,23 | 30,09 | 30,09 | 3,87% | - |
| 22.06.2026 | 29,98 | 30,14 | 28,97 | 28,97 | -3,59% | - |
| 19.06.2026 | 30,30 | 30,30 | 30,05 | 30,05 | -1,73% | - |
| 18.06.2026 | 30,28 | 30,58 | 30,28 | 30,58 | 0,69% | - |
| 17.06.2026 | 30,35 | 30,37 | 30,33 | 30,37 | -3,03% | - |
| 16.06.2026 | 31,33 | 31,33 | 31,06 | 31,32 | -1,60% | - |
| 15.06.2026 | 32,29 | 32,29 | 31,83 | 31,83 | -4,21% | - |
| 12.06.2026 | 33,22 | 33,23 | 33,10 | 33,23 | 4,23% | - |
| 11.06.2026 | 33,65 | 33,65 | 31,88 | 31,88 | 0,13% | - |
| 10.06.2026 | 32,24 | 32,30 | 31,84 | 31,84 | -3,69% | - |
| 09.06.2026 | 33,09 | 33,09 | 33,01 | 33,06 | 2,19% | - |
| 08.06.2026 | 33,04 | 33,08 | 32,35 | 32,35 | -1,76% | - |
| 05.06.2026 | 33,51 | 33,51 | 32,93 | 32,93 | 0,86% | - |
| 04.06.2026 | 32,35 | 32,65 | 32,35 | 32,65 | -1,09% | - |
| 03.06.2026 | 33,90 | 33,90 | 33,01 | 33,01 | -0,87% | - |
| 02.06.2026 | 33,22 | 33,30 | 32,63 | 33,30 | 1,09% | - |
| 01.06.2026 | 32,82 | 33,00 | 32,82 | 32,94 | 5,81% | - |
| 29.05.2026 | 31,73 | 32,02 | 31,13 | 31,13 | -6,40% | - |
| 28.05.2026 | 33,43 | 33,45 | 33,26 | 33,26 | -0,86% | - |
| 27.05.2026 | 33,55 | 33,55 | 33,47 | 33,55 | -0,68% | - |
| 26.05.2026 | 32,58 | 33,78 | 32,58 | 33,78 | 3,56% | - |
| 25.05.2026 | 32,59 | 32,66 | 32,59 | 32,62 | -2,39% | - |
| 22.05.2026 | 33,81 | 33,96 | 33,42 | 33,42 | -6,10% | - |
| 21.05.2026 | 34,92 | 35,90 | 34,92 | 35,59 | 3,64% | 280,00 |
| 20.05.2026 | 34,40 | 34,43 | 34,34 | 34,34 | -3,40% | - |
| 19.05.2026 | 35,54 | 35,55 | 35,45 | 35,55 | 7,79% | - |
| 18.05.2026 | 33,64 | 33,64 | 32,98 | 32,98 | -1,14% | - |
| 15.05.2026 | 33,69 | 33,69 | 33,36 | 33,36 | 3,80% | - |
| 14.05.2026 | 31,95 | 32,24 | 31,95 | 32,14 | -3,05% | - |
| 13.05.2026 | 32,62 | 33,15 | 32,62 | 33,15 | 2,41% | - |
| 12.05.2026 | 32,89 | 33,46 | 32,37 | 32,37 | 1,31% | 300,00 |
| 11.05.2026 | 32,65 | 32,65 | 31,95 | 31,95 | 3,83% | - |
| 08.05.2026 | 30,65 | 30,77 | 30,65 | 30,77 | -3,66% | - |
| 07.05.2026 | 32,48 | 32,48 | 31,94 | 31,94 | -4,83% | - |
| 06.05.2026 | 34,43 | 34,43 | 33,53 | 33,56 | -1,03% | 500,00 |
| 05.05.2026 | 34,05 | 34,05 | 33,91 | 33,91 | -2,05% | - |
| 04.05.2026 | 34,07 | 34,62 | 34,07 | 34,62 | -1,09% | - |
| 30.04.2026 | 34,25 | 35,00 | 34,25 | 35,00 | 3,61% | 200,00 |
| 29.04.2026 | 33,22 | 33,78 | 33,22 | 33,78 | 0,90% | - |
| 28.04.2026 | 33,02 | 33,48 | 33,02 | 33,48 | 2,79% | - |
| 27.04.2026 | 32,55 | 32,65 | 32,55 | 32,57 | 1,56% | - |
| 24.04.2026 | 31,69 | 32,24 | 31,69 | 32,07 | 3,29% | 155,00 |