23,530€
1,82%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 23,14 | 23,56 | 22,69 | 23,03 | -0,71% | 20,00 |
| 11.03.2025 | 23,47 | 23,79 | 23,00 | 23,20 | -0,96% | - |
| 10.03.2025 | 23,55 | 23,87 | 23,11 | 23,42 | -0,70% | - |
| 07.03.2025 | 23,22 | 23,91 | 21,88 | 23,59 | 1,46% | - |
| 06.03.2025 | 23,46 | 23,49 | 22,85 | 23,25 | -0,64% | - |
| 05.03.2025 | 23,67 | 23,69 | 22,70 | 23,40 | -2,05% | 60,00 |
| 04.03.2025 | 23,47 | 24,35 | 22,62 | 23,89 | 1,57% | - |
| 03.03.2025 | 25,41 | 25,67 | 23,39 | 23,52 | -7,89% | 2.094,00 |
| 28.02.2025 | 25,30 | 25,61 | 24,93 | 25,53 | 0,73% | - |
| 27.02.2025 | 24,92 | 25,72 | 24,80 | 25,35 | 1,93% | - |
| 26.02.2025 | 25,66 | 25,83 | 24,67 | 24,87 | -2,81% | 40,00 |
| 25.02.2025 | 26,46 | 26,83 | 25,35 | 25,59 | -3,11% | 200,00 |
| 24.02.2025 | 25,08 | 26,51 | 24,95 | 26,41 | 5,22% | 700,00 |
| 21.02.2025 | 25,75 | 25,96 | 24,87 | 25,10 | -2,68% | - |
| 20.02.2025 | 24,68 | 25,89 | 24,62 | 25,79 | 4,54% | 80,00 |
| 19.02.2025 | 25,22 | 25,42 | 24,67 | 24,67 | -1,91% | - |
| 18.02.2025 | 25,59 | 25,69 | 24,59 | 25,15 | -1,74% | - |
| 17.02.2025 | 25,32 | 25,60 | 25,24 | 25,59 | 1,13% | 1.328,00 |
| 14.02.2025 | 25,93 | 26,22 | 25,08 | 25,31 | -2,34% | - |
| 13.02.2025 | 25,66 | 26,14 | 25,51 | 25,91 | -0,10% | - |
| 12.02.2025 | 26,92 | 27,39 | 25,46 | 25,94 | -1,31% | - |
| 11.02.2025 | 26,66 | 26,88 | 26,24 | 26,28 | -1,13% | 126,00 |
| 10.02.2025 | 26,08 | 27,05 | 25,84 | 26,58 | 2,55% | 1.630,00 |
| 07.02.2025 | 26,91 | 27,22 | 25,90 | 25,92 | -2,83% | - |
| 06.02.2025 | 30,28 | 30,97 | 26,51 | 26,68 | -16,33% | - |
| 05.02.2025 | 31,40 | 32,03 | 31,01 | 31,88 | 1,59% | - |
| 04.02.2025 | 30,01 | 31,44 | 29,46 | 31,38 | 3,51% | - |
| 03.02.2025 | 31,09 | 31,29 | 29,84 | 30,32 | -0,44% | - |
| 31.01.2025 | 30,75 | 31,23 | 29,91 | 30,45 | -0,41% | - |
| 30.01.2025 | 31,37 | 31,52 | 30,43 | 30,58 | -2,75% | - |
| 29.01.2025 | 31,46 | 31,92 | 31,19 | 31,44 | -0,36% | - |
| 28.01.2025 | 32,59 | 32,89 | 31,33 | 31,56 | -2,32% | - |
| 27.01.2025 | 33,00 | 33,50 | 32,08 | 32,31 | -2,33% | - |
| 24.01.2025 | 33,86 | 33,98 | 32,95 | 33,08 | -2,45% | - |
| 23.01.2025 | 34,16 | 34,66 | 33,71 | 33,91 | -1,01% | - |
| 22.01.2025 | 34,78 | 34,93 | 34,12 | 34,25 | -1,95% | - |
| 21.01.2025 | 35,16 | 36,17 | 34,04 | 34,93 | -0,01% | - |
| 20.01.2025 | 35,30 | 35,39 | 34,50 | 34,94 | -1,29% | - |
| 17.01.2025 | 35,84 | 36,21 | 35,36 | 35,39 | -0,65% | - |
| 16.01.2025 | 35,59 | 35,88 | 34,75 | 35,62 | -0,01% | - |
| 15.01.2025 | 34,52 | 35,76 | 33,71 | 35,63 | 3,55% | - |
| 14.01.2025 | 34,30 | 34,98 | 33,86 | 34,41 | -0,25% | - |
| 13.01.2025 | 33,94 | 34,84 | 33,70 | 34,49 | 3,12% | - |
| 10.01.2025 | 32,18 | 33,75 | 32,18 | 33,45 | 4,27% | - |
| 09.01.2025 | 31,85 | 32,11 | 31,69 | 32,08 | 0,82% | - |
| 08.01.2025 | 32,48 | 32,74 | 31,65 | 31,82 | -1,61% | - |
| 07.01.2025 | 31,81 | 32,48 | 31,61 | 32,34 | 1,60% | - |
| 06.01.2025 | 32,03 | 32,56 | 31,61 | 31,83 | -0,93% | - |
| 03.01.2025 | 32,26 | 32,37 | 31,71 | 32,13 | -0,48% | - |
| 02.01.2025 | 30,85 | 32,81 | 30,84 | 32,28 | 8,67% | - |
| 30.12.2024 | 29,59 | 29,92 | 29,53 | 29,71 | 0,71% | - |
| 27.12.2024 | 29,67 | 30,00 | 29,24 | 29,50 | 0,65% | - |
| 23.12.2024 | 29,25 | 29,49 | 28,98 | 29,31 | 0,41% | 400,00 |
| 20.12.2024 | 29,19 | 29,74 | 28,75 | 29,19 | -0,14% | 60,00 |
| 19.12.2024 | 29,53 | 30,19 | 29,02 | 29,23 | -1,03% | - |
| 18.12.2024 | 31,07 | 31,37 | 29,19 | 29,53 | -5,12% | - |
| 17.12.2024 | 31,49 | 31,52 | 30,25 | 31,13 | -0,84% | 4,00 |
| 16.12.2024 | 31,87 | 32,14 | 30,92 | 31,39 | -1,69% | 120,00 |
| 13.12.2024 | 32,31 | 32,50 | 31,70 | 31,93 | -1,22% | - |
| 12.12.2024 | 32,79 | 32,90 | 31,78 | 32,33 | -1,54% | - |
| 11.12.2024 | 32,43 | 33,23 | 32,02 | 32,83 | 1,94% | - |
| 10.12.2024 | 32,23 | 32,83 | 31,91 | 32,21 | -0,28% | 140,00 |
| 09.12.2024 | 31,64 | 32,68 | 31,63 | 32,30 | 2,61% | - |
| 06.12.2024 | 32,83 | 32,83 | 30,78 | 31,48 | -4,24% | - |
| 05.12.2024 | 33,30 | 33,91 | 32,82 | 32,87 | -1,48% | - |
| 04.12.2024 | 33,56 | 34,21 | 32,99 | 33,37 | -0,54% | - |
| 03.12.2024 | 33,65 | 33,96 | 32,95 | 33,55 | 0,06% | - |
| 02.12.2024 | 33,31 | 33,99 | 32,90 | 33,53 | 1,06% | - |
| 29.11.2024 | 33,06 | 33,41 | 32,19 | 33,18 | 0,32% | - |
| 28.11.2024 | 33,01 | 33,24 | 32,92 | 33,07 | 0,20% | - |
| 27.11.2024 | 32,91 | 33,59 | 32,67 | 33,01 | 0,58% | - |
| 26.11.2024 | 33,65 | 33,78 | 32,62 | 32,82 | -2,41% | - |
| 25.11.2024 | 34,27 | 34,58 | 33,47 | 33,63 | -2,89% | - |
| 22.11.2024 | 32,87 | 35,07 | 32,79 | 34,63 | 5,36% | - |
| 21.11.2024 | 32,02 | 33,66 | 32,02 | 32,87 | 2,66% | - |
| 20.11.2024 | 31,53 | 32,08 | 31,32 | 32,02 | 1,54% | 2.360,00 |
| 19.11.2024 | 31,77 | 32,32 | 31,19 | 31,53 | -0,71% | - |
| 18.11.2024 | 31,93 | 32,22 | 31,38 | 31,76 | -1,24% | - |
| 15.11.2024 | 31,91 | 33,58 | 31,80 | 32,16 | -0,31% | - |
| 14.11.2024 | 33,62 | 34,04 | 31,24 | 32,26 | -5,98% | - |
| 13.11.2024 | 34,10 | 34,58 | 33,55 | 34,31 | 0,96% | - |
| 12.11.2024 | 34,52 | 34,98 | 33,92 | 33,98 | -1,69% | - |
| 11.11.2024 | 33,70 | 34,95 | 33,28 | 34,57 | 2,55% | - |
| 08.11.2024 | 33,46 | 34,22 | 33,22 | 33,71 | 0,76% | - |
| 07.11.2024 | 34,18 | 34,18 | 33,04 | 33,45 | -2,26% | - |
| 06.11.2024 | 31,94 | 34,96 | 31,94 | 34,23 | 7,71% | - |
| 05.11.2024 | 30,92 | 32,02 | 30,71 | 31,78 | 2,43% | - |
| 04.11.2024 | 30,70 | 31,37 | 30,51 | 31,02 | 1,47% | - |
| 01.11.2024 | 30,90 | 31,47 | 30,15 | 30,57 | -0,34% | - |
| 31.10.2024 | 31,21 | 31,83 | 30,67 | 30,68 | -1,60% | - |
| 30.10.2024 | 30,89 | 31,75 | 30,73 | 31,18 | 2,35% | - |
| 29.10.2024 | 30,97 | 31,42 | 30,46 | 30,46 | -2,31% | - |
| 28.10.2024 | 31,00 | 31,51 | 30,44 | 31,18 | -2,39% | - |
| 25.10.2024 | 31,36 | 32,33 | 31,22 | 31,95 | 1,78% | - |
| 24.10.2024 | 31,43 | 31,65 | 30,57 | 31,39 | 0,37% | - |
| 23.10.2024 | 32,03 | 32,19 | 31,12 | 31,27 | -2,31% | - |
| 22.10.2024 | 32,26 | 32,83 | 32,00 | 32,01 | -0,77% | - |
| 21.10.2024 | 32,08 | 32,71 | 31,80 | 32,26 | 0,69% | - |
| 18.10.2024 | 32,24 | 32,29 | 31,28 | 32,04 | -0,47% | - |
| 17.10.2024 | 31,96 | 32,20 | 31,35 | 32,19 | 0,83% | - |