27,290€
-0,84%
Echtzeit-Aktienkurs Helmerich & Payne
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 27,64 | 28,21 | 27,22 | 27,37 | -0,91% | - |
| 05.09.2024 | 28,09 | 28,24 | 27,31 | 27,62 | -1,22% | - |
| 04.09.2024 | 28,49 | 29,04 | 27,82 | 27,96 | -2,77% | - |
| 03.09.2024 | 29,64 | 29,69 | 28,25 | 28,75 | -2,92% | - |
| 02.09.2024 | 29,39 | 29,71 | 29,35 | 29,62 | 0,36% | - |
| 30.08.2024 | 30,03 | 30,09 | 28,90 | 29,51 | -1,44% | - |
| 29.08.2024 | 29,34 | 30,22 | 29,26 | 29,94 | 1,92% | - |
| 28.08.2024 | 29,93 | 30,14 | 28,90 | 29,38 | -1,72% | 640,00 |
| 27.08.2024 | 30,36 | 30,41 | 29,67 | 29,89 | -1,42% | - |
| 26.08.2024 | 30,05 | 31,07 | 30,04 | 30,32 | 1,40% | - |
| 23.08.2024 | 29,15 | 30,35 | 29,15 | 29,90 | 2,52% | - |
| 22.08.2024 | 29,42 | 29,89 | 29,06 | 29,17 | -0,93% | - |
| 21.08.2024 | 29,42 | 30,05 | 29,07 | 29,44 | -0,07% | - |
| 20.08.2024 | 30,90 | 31,31 | 29,45 | 29,46 | -5,32% | - |
| 19.08.2024 | 30,75 | 31,55 | 30,60 | 31,12 | 0,57% | - |
| 16.08.2024 | 31,15 | 31,38 | 30,57 | 30,94 | -2,09% | - |
| 15.08.2024 | 30,96 | 32,23 | 30,94 | 31,60 | 2,13% | - |
| 14.08.2024 | 31,27 | 31,38 | 30,82 | 30,94 | -0,63% | - |
| 13.08.2024 | 32,01 | 32,21 | 31,11 | 31,14 | -2,84% | - |
| 12.08.2024 | 31,96 | 32,30 | 31,74 | 32,05 | 0,47% | - |
| 09.08.2024 | 31,80 | 32,01 | 31,27 | 31,90 | 0,30% | - |
| 08.08.2024 | 31,04 | 32,04 | 30,90 | 31,80 | 2,15% | - |
| 07.08.2024 | 31,14 | 32,27 | 31,02 | 31,13 | 0,55% | - |
| 06.08.2024 | 31,47 | 31,74 | 30,76 | 30,96 | -1,39% | - |
| 05.08.2024 | 32,90 | 33,02 | 30,87 | 31,40 | -5,79% | - |
| 02.08.2024 | 35,65 | 35,78 | 33,17 | 33,33 | -6,65% | - |
| 01.08.2024 | 37,41 | 37,79 | 35,09 | 35,70 | -4,40% | - |
| 31.07.2024 | 36,72 | 37,62 | 36,56 | 37,35 | 2,58% | - |
| 30.07.2024 | 36,11 | 36,60 | 34,97 | 36,41 | 0,61% | - |
| 29.07.2024 | 37,19 | 37,53 | 36,08 | 36,19 | -1,98% | - |
| 26.07.2024 | 37,88 | 38,59 | 36,07 | 36,92 | -2,44% | - |
| 25.07.2024 | 34,34 | 39,23 | 33,99 | 37,84 | 8,72% | - |
| 24.07.2024 | 34,76 | 35,60 | 34,41 | 34,81 | 0,06% | - |
| 23.07.2024 | 34,68 | 35,11 | 34,33 | 34,79 | 0,24% | - |
| 22.07.2024 | 35,17 | 35,21 | 34,30 | 34,70 | -1,24% | - |
| 19.07.2024 | 36,02 | 36,25 | 34,40 | 35,14 | -2,38% | - |
| 18.07.2024 | 37,81 | 38,05 | 35,97 | 35,99 | -4,38% | - |
| 17.07.2024 | 37,42 | 38,57 | 37,06 | 37,64 | 0,32% | - |
| 16.07.2024 | 36,26 | 37,80 | 35,72 | 37,52 | 3,03% | 800,00 |
| 15.07.2024 | 34,55 | 36,77 | 34,38 | 36,42 | 5,66% | - |
| 12.07.2024 | 34,19 | 34,78 | 34,00 | 34,47 | 0,70% | - |
| 11.07.2024 | 33,60 | 34,44 | 33,20 | 34,23 | 2,03% | - |
| 10.07.2024 | 32,83 | 33,72 | 32,64 | 33,55 | 1,65% | - |
| 09.07.2024 | 32,95 | 33,30 | 32,18 | 33,00 | 0,44% | - |
| 08.07.2024 | 32,53 | 32,97 | 32,34 | 32,86 | 0,77% | - |
| 05.07.2024 | 33,06 | 33,28 | 32,34 | 32,61 | -2,29% | - |
| 04.07.2024 | 33,09 | 33,39 | 33,09 | 33,37 | 2,03% | - |
| 03.07.2024 | 33,12 | 33,72 | 32,68 | 32,71 | -1,51% | - |
| 02.07.2024 | 33,33 | 34,41 | 33,15 | 33,21 | -0,23% | - |
| 01.07.2024 | 33,71 | 33,92 | 33,07 | 33,28 | -1,35% | - |
| 28.06.2024 | 33,38 | 34,20 | 33,31 | 33,74 | 1,47% | - |
| 27.06.2024 | 32,82 | 33,32 | 32,63 | 33,25 | 0,85% | - |
| 26.06.2024 | 32,75 | 33,07 | 32,18 | 32,97 | 0,66% | - |
| 25.06.2024 | 32,19 | 32,82 | 32,06 | 32,75 | 1,24% | - |
| 24.06.2024 | 31,77 | 32,60 | 31,55 | 32,35 | 1,83% | - |
| 21.06.2024 | 31,54 | 31,82 | 31,17 | 31,77 | 0,52% | - |
| 20.06.2024 | 31,01 | 32,06 | 31,01 | 31,61 | 1,89% | - |
| 19.06.2024 | 31,07 | 31,15 | 30,96 | 31,02 | -0,10% | - |
| 18.06.2024 | 30,73 | 31,38 | 30,61 | 31,05 | 1,01% | - |
| 17.06.2024 | 30,51 | 31,13 | 30,40 | 30,74 | 0,59% | - |
| 14.06.2024 | 31,69 | 32,28 | 30,35 | 30,56 | -3,90% | - |
| 13.06.2024 | 32,57 | 32,76 | 31,60 | 31,80 | -2,44% | - |
| 12.06.2024 | 33,28 | 33,56 | 32,51 | 32,60 | -1,60% | - |
| 11.06.2024 | 32,95 | 33,43 | 32,40 | 33,13 | 0,20% | - |
| 10.06.2024 | 32,36 | 33,36 | 32,26 | 33,06 | 2,91% | - |
| 07.06.2024 | 32,45 | 32,76 | 32,07 | 32,13 | -0,96% | - |
| 06.06.2024 | 32,54 | 32,75 | 31,97 | 32,44 | -0,09% | - |
| 05.06.2024 | 32,11 | 32,57 | 31,96 | 32,47 | 1,22% | - |
| 04.06.2024 | 32,94 | 32,95 | 32,02 | 32,08 | -5,65% | - |
| 03.06.2024 | 34,95 | 35,15 | 33,85 | 34,00 | -3,09% | - |
| 31.05.2024 | 34,09 | 35,17 | 33,94 | 35,08 | 2,89% | - |
| 30.05.2024 | 34,04 | 34,37 | 33,67 | 34,10 | 0,59% | - |
| 29.05.2024 | 34,69 | 34,86 | 33,86 | 33,90 | -2,15% | - |
| 28.05.2024 | 34,47 | 35,00 | 34,35 | 34,64 | 0,54% | - |
| 27.05.2024 | 34,32 | 34,54 | 34,26 | 34,46 | 0,61% | - |
| 24.05.2024 | 34,31 | 34,51 | 33,96 | 34,25 | -0,23% | - |
| 23.05.2024 | 34,47 | 34,88 | 34,20 | 34,33 | -0,85% | - |
| 22.05.2024 | 35,62 | 35,75 | 34,52 | 34,62 | -3,32% | - |
| 21.05.2024 | 35,65 | 36,32 | 35,39 | 35,81 | 0,36% | - |
| 20.05.2024 | 35,47 | 36,07 | 35,22 | 35,68 | 0,81% | - |
| 17.05.2024 | 35,25 | 35,56 | 34,99 | 35,40 | 0,68% | - |
| 16.05.2024 | 35,00 | 35,39 | 34,70 | 35,16 | -0,59% | - |
| 15.05.2024 | 36,22 | 36,24 | 34,85 | 35,37 | -1,94% | - |
| 14.05.2024 | 35,92 | 36,30 | 35,36 | 36,07 | 0,45% | - |
| 13.05.2024 | 35,91 | 36,61 | 35,56 | 35,91 | -0,19% | - |
| 10.05.2024 | 36,73 | 36,91 | 35,70 | 35,98 | -1,21% | - |
| 09.05.2024 | 35,83 | 36,59 | 35,67 | 36,42 | 1,79% | - |
| 08.05.2024 | 35,76 | 36,09 | 35,41 | 35,78 | -0,31% | - |
| 07.05.2024 | 35,73 | 36,40 | 35,38 | 35,89 | 0,52% | - |
| 06.05.2024 | 35,88 | 36,49 | 35,64 | 35,70 | -0,10% | - |
| 03.05.2024 | 35,30 | 35,76 | 35,02 | 35,74 | 1,29% | - |
| 02.05.2024 | 35,58 | 36,07 | 35,16 | 35,28 | -4,26% | - |
| 30.04.2024 | 38,05 | 38,25 | 36,67 | 36,85 | -3,22% | - |
| 29.04.2024 | 37,51 | 38,15 | 37,10 | 38,08 | 0,83% | - |
| 26.04.2024 | 37,77 | 38,53 | 37,44 | 37,76 | 0,20% | - |
| 25.04.2024 | 39,47 | 39,49 | 36,73 | 37,69 | -4,93% | - |
| 24.04.2024 | 39,60 | 39,83 | 38,74 | 39,64 | 0,25% | - |
| 23.04.2024 | 38,71 | 39,87 | 38,22 | 39,54 | 2,10% | - |
| 22.04.2024 | 39,05 | 39,56 | 38,47 | 38,73 | -1,68% | - |
| 19.04.2024 | 39,27 | 39,63 | 38,34 | 39,39 | 1,82% | - |