14,100€
-0,53%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,16 | 14,99 | 14,15 | 14,68 | 3,13% | - |
| 05.06.2025 | 14,36 | 14,53 | 14,01 | 14,23 | -3,59% | - |
| 04.06.2025 | 14,81 | 14,97 | 14,10 | 14,76 | -0,49% | - |
| 03.06.2025 | 13,77 | 15,05 | 13,49 | 14,83 | 8,23% | - |
| 02.06.2025 | 13,65 | 14,08 | 13,54 | 13,71 | 2,02% | - |
| 30.05.2025 | 13,47 | 13,65 | 13,25 | 13,43 | -0,37% | - |
| 29.05.2025 | 13,77 | 13,79 | 13,25 | 13,48 | 0,07% | 400,00 |
| 28.05.2025 | 13,63 | 13,92 | 13,30 | 13,47 | -0,86% | - |
| 27.05.2025 | 13,55 | 13,84 | 13,42 | 13,59 | 0,18% | - |
| 26.05.2025 | 13,56 | 13,65 | 13,54 | 13,57 | -0,33% | - |
| 23.05.2025 | 13,78 | 13,91 | 13,42 | 13,61 | -1,84% | - |
| 22.05.2025 | 13,53 | 13,96 | 12,97 | 13,87 | 3,09% | - |
| 21.05.2025 | 14,40 | 14,43 | 13,43 | 13,45 | -5,85% | - |
| 20.05.2025 | 14,92 | 15,20 | 14,18 | 14,29 | -4,56% | - |
| 19.05.2025 | 15,87 | 15,87 | 14,84 | 14,97 | -6,27% | - |
| 16.05.2025 | 16,16 | 16,32 | 15,91 | 15,97 | -1,68% | - |
| 15.05.2025 | 16,27 | 16,40 | 15,61 | 16,24 | -3,43% | 210,00 |
| 14.05.2025 | 17,04 | 17,11 | 16,66 | 16,82 | -1,44% | - |
| 13.05.2025 | 17,36 | 17,73 | 17,00 | 17,07 | -1,78% | - |
| 12.05.2025 | 16,45 | 18,07 | 16,43 | 17,38 | 6,97% | - |
| 09.05.2025 | 16,37 | 16,59 | 16,04 | 16,24 | -0,58% | - |
| 08.05.2025 | 16,54 | 16,79 | 15,60 | 16,34 | -2,81% | - |
| 07.05.2025 | 17,03 | 17,20 | 16,58 | 16,81 | -0,43% | - |
| 06.05.2025 | 17,39 | 17,60 | 16,88 | 16,88 | -1,76% | - |
| 05.05.2025 | 17,41 | 17,82 | 17,17 | 17,19 | -3,89% | 1.683,00 |
| 02.05.2025 | 17,31 | 18,02 | 17,07 | 17,88 | 7,28% | - |
| 30.04.2025 | 17,40 | 17,46 | 16,49 | 16,67 | -4,39% | - |
| 29.04.2025 | 17,34 | 17,53 | 16,94 | 17,43 | 0,59% | 184,00 |
| 28.04.2025 | 17,61 | 17,92 | 17,14 | 17,33 | -1,35% | - |
| 25.04.2025 | 17,86 | 17,89 | 17,21 | 17,57 | -0,99% | - |
| 24.04.2025 | 17,45 | 17,99 | 17,29 | 17,74 | 1,59% | - |
| 23.04.2025 | 17,73 | 18,22 | 17,17 | 17,47 | 0,60% | - |
| 22.04.2025 | 17,14 | 17,58 | 16,84 | 17,36 | -4,14% | - |
| 17.04.2025 | 17,41 | 18,41 | 17,31 | 18,11 | 4,89% | - |
| 16.04.2025 | 17,13 | 18,29 | 17,11 | 17,27 | -1,15% | - |
| 15.04.2025 | 16,96 | 17,97 | 16,82 | 17,47 | 3,15% | - |
| 14.04.2025 | 16,89 | 17,60 | 16,56 | 16,93 | 0,04% | - |
| 11.04.2025 | 16,36 | 17,13 | 15,97 | 16,93 | 3,01% | 600,00 |
| 10.04.2025 | 19,67 | 19,73 | 16,12 | 16,43 | -17,30% | - |
| 09.04.2025 | 16,96 | 20,67 | 16,16 | 19,87 | 14,71% | - |
| 08.04.2025 | 18,38 | 19,18 | 16,99 | 17,32 | -5,69% | - |
| 07.04.2025 | 17,49 | 19,34 | 17,03 | 18,37 | 1,46% | - |
| 04.04.2025 | 20,40 | 20,54 | 17,81 | 18,10 | -12,01% | - |
| 03.04.2025 | 23,97 | 23,99 | 20,47 | 20,57 | -16,60% | - |
| 02.04.2025 | 24,54 | 24,70 | 24,00 | 24,67 | 0,39% | - |
| 01.04.2025 | 24,20 | 24,88 | 23,93 | 24,57 | 1,70% | - |
| 31.03.2025 | 23,37 | 24,34 | 22,91 | 24,16 | 1,68% | - |
| 28.03.2025 | 23,84 | 23,98 | 22,97 | 23,76 | -0,81% | - |
| 27.03.2025 | 24,01 | 24,06 | 23,42 | 23,96 | -0,66% | - |
| 26.03.2025 | 23,77 | 24,50 | 23,72 | 24,12 | 1,69% | - |
| 25.03.2025 | 23,73 | 24,01 | 23,51 | 23,72 | 0,91% | - |
| 24.03.2025 | 22,90 | 23,71 | 22,83 | 23,50 | 1,67% | - |
| 21.03.2025 | 23,38 | 23,42 | 22,79 | 23,12 | -0,71% | - |
| 20.03.2025 | 23,45 | 23,70 | 23,13 | 23,28 | -1,13% | - |
| 19.03.2025 | 23,17 | 23,80 | 23,17 | 23,55 | 2,46% | - |
| 18.03.2025 | 23,33 | 23,56 | 22,75 | 22,98 | -2,34% | - |
| 17.03.2025 | 23,93 | 24,11 | 22,56 | 23,53 | -0,19% | - |
| 14.03.2025 | 23,04 | 23,90 | 22,81 | 23,58 | 1,16% | - |
| 13.03.2025 | 23,22 | 24,08 | 22,67 | 23,31 | 1,19% | - |
| 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% | - |