Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,06 | 29,03 | 27,05 | 28,74 | -0,78% | - |
| 25.02.2021 | 30,13 | 30,16 | 0,00 | 28,97 | -1,55% | - |
| 24.02.2021 | 29,25 | 29,55 | 28,69 | 29,42 | 5,83% | - |
| 23.02.2021 | 27,61 | 28,05 | 0,00 | 27,80 | -0,20% | - |
| 22.02.2021 | 27,64 | 28,32 | 0,00 | 27,86 | 4,94% | - |
| 19.02.2021 | 27,14 | 27,14 | 26,30 | 26,55 | 1,43% | - |
| 18.02.2021 | 25,70 | 26,55 | 0,00 | 26,17 | -3,00% | - |
| 17.02.2021 | 27,30 | 27,38 | 26,55 | 26,98 | -2,30% | - |
| 16.02.2021 | 28,62 | 28,76 | 27,30 | 27,62 | -0,79% | - |
| 12.02.2021 | 27,19 | 27,95 | 0,00 | 27,84 | 3,15% | - |
| 11.02.2021 | 27,58 | 27,60 | 0,00 | 26,99 | -4,44% | - |
| 10.02.2021 | 25,72 | 28,28 | 25,46 | 28,24 | 8,68% | - |
| 09.02.2021 | 26,24 | 26,40 | 25,77 | 25,99 | -3,33% | - |
| 08.02.2021 | 26,66 | 27,04 | 26,18 | 26,88 | 2,26% | - |
| 05.02.2021 | 26,54 | 26,73 | 26,09 | 26,29 | 0,67% | - |
| 04.02.2021 | 25,61 | 26,21 | 25,56 | 26,11 | 0,87% | - |
| 03.02.2021 | 25,16 | 25,91 | 24,81 | 25,89 | 5,83% | - |
| 02.02.2021 | 24,46 | 24,46 | 24,46 | 24,46 | 0,37% | - |
| 01.02.2021 | 23,50 | 24,53 | 23,42 | 24,37 | -0,27% | - |
| 29.01.2021 | 24,87 | 24,96 | 23,64 | 24,44 | -0,75% | - |
| 28.01.2021 | 25,23 | 25,48 | 24,24 | 24,62 | -2,30% | - |
| 27.01.2021 | 25,81 | 26,43 | 25,18 | 25,20 | 2,86% | - |
| 26.01.2021 | 25,37 | 25,43 | 24,41 | 24,50 | -3,66% | - |
| 25.01.2021 | 25,20 | 25,62 | 24,77 | 25,43 | 0,47% | - |
| 22.01.2021 | 24,18 | 25,31 | 24,08 | 25,31 | 2,74% | - |
| 21.01.2021 | 24,61 | 24,64 | 24,56 | 24,64 | -5,10% | - |
| 20.01.2021 | 26,35 | 26,48 | 25,78 | 25,96 | 0,00% | - |
| 19.01.2021 | 25,74 | 26,16 | 25,63 | 25,96 | 0,50% | - |
| 15.01.2021 | 25,82 | 26,20 | 0,00 | 25,83 | -6,02% | - |
| 14.01.2021 | 26,40 | 27,63 | 25,87 | 27,49 | 9,39% | - |
| 13.01.2021 | 25,18 | 25,24 | 24,62 | 25,13 | -4,54% | - |
| 12.01.2021 | 26,71 | 26,75 | 26,07 | 26,32 | 4,67% | - |
| 11.01.2021 | 24,65 | 25,43 | 24,41 | 25,15 | -0,96% | - |
| 08.01.2021 | 25,89 | 26,01 | 25,18 | 25,39 | -1,74% | - |
| 07.01.2021 | 26,02 | 26,24 | 25,46 | 25,84 | 2,72% | - |
| 06.01.2021 | 26,46 | 26,74 | 0,00 | 25,16 | 0,64% | - |
| 05.01.2021 | 24,39 | 25,54 | 24,36 | 25,00 | 7,88% | - |
| 04.01.2021 | 23,26 | 23,65 | 22,66 | 23,17 | -0,06% | - |
| 31.12.2020 | 23,57 | 23,73 | 23,03 | 23,19 | -1,55% | - |
| 30.12.2020 | 23,70 | 23,82 | 23,52 | 23,55 | 0,28% | - |
| 29.12.2020 | 23,51 | 23,65 | 23,24 | 23,49 | -0,72% | - |
| 28.12.2020 | 23,69 | 23,69 | 23,20 | 23,66 | -13,10% | - |
| 24.12.2020 | 24,00 | 27,22 | 23,73 | 27,22 | 11,06% | - |
| 23.12.2020 | 24,58 | 24,98 | 24,37 | 24,51 | 2,04% | - |
| 22.12.2020 | 24,29 | 24,32 | 23,80 | 24,02 | -0,37% | - |
| 21.12.2020 | 24,26 | 24,50 | 24,02 | 24,11 | -3,15% | - |
| 18.12.2020 | 24,82 | 24,96 | 24,38 | 24,90 | -1,21% | - |
| 17.12.2020 | 24,81 | 25,65 | 24,54 | 25,20 | 1,84% | - |
| 16.12.2020 | 24,70 | 24,90 | 22,51 | 24,75 | -2,12% | - |
| 15.12.2020 | 24,49 | 27,18 | 24,33 | 25,28 | 4,90% | - |
| 14.12.2020 | 24,48 | 24,62 | 23,89 | 24,10 | -4,37% | - |
| 11.12.2020 | 25,58 | 25,66 | 24,73 | 25,20 | -2,14% | - |
| 10.12.2020 | 25,60 | 25,75 | 25,17 | 25,75 | 4,29% | - |
| 09.12.2020 | 25,55 | 25,61 | 24,15 | 24,69 | -2,45% | - |
| 08.12.2020 | 25,27 | 25,32 | 25,27 | 25,31 | 7,20% | - |
| 07.12.2020 | 24,21 | 24,95 | 23,61 | 23,61 | -2,48% | - |
| 04.12.2020 | 24,98 | 24,98 | 19,49 | 24,21 | 0,39% | - |
| 03.12.2020 | 24,12 | 24,12 | 24,12 | 24,12 | -1,77% | - |
| 02.12.2020 | 23,80 | 24,84 | 23,69 | 24,55 | 5,34% | - |
| 01.12.2020 | 23,31 | 23,31 | 23,31 | 23,31 | 2,28% | - |
| 30.11.2020 | 23,12 | 23,42 | 22,65 | 22,79 | -5,96% | - |
| 27.11.2020 | 23,86 | 24,24 | 23,61 | 24,23 | 0,92% | - |
| 25.11.2020 | 23,72 | 24,52 | 23,57 | 24,01 | -1,90% | - |
| 24.11.2020 | 24,42 | 24,78 | 23,77 | 24,48 | 6,25% | - |
| 23.11.2020 | 21,79 | 23,14 | 21,79 | 23,04 | 14,20% | - |
| 20.11.2020 | 20,64 | 20,76 | 19,82 | 20,17 | -2,68% | - |
| 19.11.2020 | 19,70 | 20,82 | 19,65 | 20,73 | 4,54% | - |
| 18.11.2020 | 20,03 | 21,00 | 19,78 | 19,83 | 4,42% | - |
| 17.11.2020 | 18,94 | 19,29 | 18,94 | 18,99 | 2,40% | - |
| 16.11.2020 | 18,47 | 19,08 | 18,40 | 18,54 | 7,48% | - |
| 13.11.2020 | 17,05 | 17,46 | 16,75 | 17,25 | 4,07% | - |
| 12.11.2020 | 16,98 | 17,25 | 16,43 | 16,58 | -4,16% | - |
| 11.11.2020 | 0,00 | 17,30 | 0,00 | 17,30 | -0,29% | - |
| 10.11.2020 | 17,54 | 17,55 | 0,00 | 17,35 | -1,28% | - |
| 09.11.2020 | 16,63 | 17,99 | 16,60 | 17,57 | 15,59% | - |
| 06.11.2020 | 15,83 | 15,91 | 15,05 | 15,20 | -2,66% | - |
| 05.11.2020 | 15,57 | 15,76 | 15,48 | 15,62 | -0,19% | - |
| 04.11.2020 | 15,59 | 15,83 | 15,36 | 15,65 | -0,92% | - |
| 03.11.2020 | 16,00 | 16,12 | 15,34 | 15,79 | 0,51% | - |
| 02.11.2020 | 0,00 | 15,86 | 0,00 | 15,71 | 6,40% | - |
| 30.10.2020 | 14,41 | 14,81 | 14,15 | 14,77 | 3,25% | - |
| 29.10.2020 | 14,10 | 14,35 | 13,80 | 14,30 | 0,25% | - |
| 28.10.2020 | 14,43 | 14,62 | 13,97 | 14,27 | -4,26% | - |
| 27.10.2020 | 14,70 | 15,21 | 0,00 | 14,90 | -0,53% | - |
| 26.10.2020 | 15,13 | 15,22 | 14,80 | 14,98 | -1,90% | - |
| 23.10.2020 | 0,00 | 16,02 | 0,00 | 15,27 | 0,43% | - |
| 22.10.2020 | 14,80 | 15,24 | 14,54 | 15,21 | 6,33% | - |
| 21.10.2020 | 14,53 | 14,84 | 14,30 | 14,30 | -3,15% | - |
| 20.10.2020 | 14,71 | 14,97 | 14,57 | 14,77 | 2,78% | - |
| 19.10.2020 | 14,67 | 14,97 | 14,35 | 14,37 | 1,13% | - |
| 16.10.2020 | 14,54 | 14,95 | 14,21 | 14,21 | -4,82% | - |
| 15.10.2020 | 14,61 | 15,04 | 14,54 | 14,93 | -0,67% | - |
| 14.10.2020 | 15,39 | 15,54 | 14,94 | 15,03 | 0,60% | - |
| 13.10.2020 | 14,90 | 15,06 | 14,63 | 14,94 | -0,53% | - |
| 12.10.2020 | 14,80 | 15,10 | 14,74 | 15,02 | -0,13% | - |
| 09.10.2020 | 15,09 | 15,32 | 14,84 | 15,04 | -2,62% | - |
| 08.10.2020 | 14,96 | 15,46 | 14,80 | 15,44 | 5,18% | - |
| 07.10.2020 | 14,37 | 14,70 | 14,10 | 14,68 | 1,87% | - |
| 06.10.2020 | 14,87 | 14,97 | 14,09 | 14,41 | -0,93% | - |
| 05.10.2020 | 0,00 | 14,55 | 0,00 | 14,55 | 3,86% | - |