18,048€
1,09%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 17,92 | 18,07 | 17,92 | 18,04 | 1,06% | - |
| 29.08.2025 | 17,33 | 18,02 | 17,26 | 17,85 | 3,17% | - |
| 28.08.2025 | 16,94 | 17,39 | 16,69 | 17,31 | 1,81% | - |
| 27.08.2025 | 16,29 | 17,04 | 16,21 | 17,00 | 4,40% | - |
| 26.08.2025 | 16,07 | 16,30 | 15,88 | 16,28 | 0,67% | - |
| 25.08.2025 | 16,17 | 16,27 | 15,96 | 16,17 | 0,15% | - |
| 22.08.2025 | 15,50 | 16,37 | 15,45 | 16,15 | 4,67% | - |
| 21.08.2025 | 15,28 | 15,50 | 14,91 | 15,43 | 1,25% | - |
| 20.08.2025 | 15,32 | 15,41 | 14,92 | 15,24 | -0,26% | - |
| 19.08.2025 | 15,08 | 15,56 | 14,91 | 15,28 | 1,36% | - |
| 18.08.2025 | 15,08 | 15,35 | 14,86 | 15,07 | -0,26% | - |
| 15.08.2025 | 15,47 | 15,60 | 15,04 | 15,11 | -4,31% | - |
| 14.08.2025 | 15,39 | 15,81 | 15,15 | 15,79 | 3,07% | - |
| 13.08.2025 | 15,06 | 15,39 | 14,88 | 15,32 | 1,95% | - |
| 12.08.2025 | 15,12 | 15,58 | 14,95 | 15,03 | -0,76% | - |
| 11.08.2025 | 14,74 | 15,77 | 14,67 | 15,15 | 2,19% | - |
| 08.08.2025 | 13,69 | 14,88 | 13,65 | 14,82 | 8,06% | - |
| 07.08.2025 | 13,89 | 14,35 | 13,31 | 13,72 | 3,16% | - |
| 06.08.2025 | 13,58 | 13,88 | 13,09 | 13,30 | -1,41% | - |
| 05.08.2025 | 13,41 | 13,65 | 13,13 | 13,49 | 1,06% | - |
| 04.08.2025 | 13,58 | 13,64 | 13,14 | 13,34 | -1,35% | - |
| 01.08.2025 | 14,21 | 14,26 | 13,17 | 13,53 | -4,69% | - |
| 31.07.2025 | 14,33 | 14,54 | 13,88 | 14,19 | -1,62% | - |
| 30.07.2025 | 14,88 | 15,07 | 14,23 | 14,42 | -3,40% | - |
| 29.07.2025 | 15,06 | 15,24 | 14,45 | 14,93 | -1,08% | - |
| 28.07.2025 | 14,34 | 15,15 | 14,33 | 15,09 | 5,92% | 1.132,00 |
| 25.07.2025 | 14,38 | 14,46 | 14,15 | 14,25 | -0,52% | - |
| 24.07.2025 | 14,50 | 14,65 | 14,03 | 14,33 | -1,06% | - |
| 23.07.2025 | 13,57 | 14,52 | 13,50 | 14,48 | 6,85% | 30,00 |
| 22.07.2025 | 13,11 | 13,63 | 13,03 | 13,55 | 3,16% | - |
| 21.07.2025 | 13,37 | 13,55 | 13,08 | 13,14 | -1,67% | - |
| 18.07.2025 | 13,83 | 13,93 | 13,26 | 13,36 | -3,01% | - |
| 17.07.2025 | 13,43 | 13,87 | 13,38 | 13,77 | 2,82% | - |
| 16.07.2025 | 13,48 | 13,62 | 13,15 | 13,40 | 0,34% | - |
| 15.07.2025 | 14,07 | 14,19 | 13,34 | 13,35 | -5,34% | - |
| 14.07.2025 | 14,71 | 14,83 | 13,98 | 14,10 | -4,13% | - |
| 11.07.2025 | 14,73 | 14,86 | 14,54 | 14,71 | 0,00% | - |
| 10.07.2025 | 14,58 | 14,96 | 14,19 | 14,71 | 0,89% | - |
| 09.07.2025 | 14,71 | 14,85 | 14,40 | 14,58 | -1,17% | - |
| 08.07.2025 | 13,65 | 14,99 | 13,58 | 14,75 | 7,62% | - |
| 07.07.2025 | 14,04 | 14,18 | 13,41 | 13,71 | -2,35% | - |
| 04.07.2025 | 13,91 | 14,15 | 13,81 | 14,04 | 0,29% | - |
| 03.07.2025 | 13,99 | 14,18 | 13,90 | 14,00 | -0,20% | 30,00 |
| 02.07.2025 | 13,54 | 14,12 | 13,40 | 14,03 | 4,12% | - |
| 01.07.2025 | 12,86 | 13,96 | 12,77 | 13,47 | 4,62% | - |
| 30.06.2025 | 13,17 | 13,27 | 12,88 | 12,88 | -2,09% | - |
| 27.06.2025 | 13,32 | 13,47 | 13,07 | 13,15 | -0,93% | - |
| 26.06.2025 | 13,25 | 13,53 | 13,18 | 13,27 | -0,13% | - |
| 25.06.2025 | 13,80 | 13,85 | 13,25 | 13,29 | -3,20% | - |
| 24.06.2025 | 14,06 | 14,26 | 13,58 | 13,73 | -2,87% | - |
| 23.06.2025 | 15,02 | 15,30 | 14,02 | 14,14 | -4,83% | - |
| 20.06.2025 | 15,44 | 15,57 | 14,78 | 14,85 | -4,62% | - |
| 19.06.2025 | 15,19 | 15,77 | 15,19 | 15,57 | 2,77% | - |
| 18.06.2025 | 15,73 | 16,02 | 15,13 | 15,15 | -3,75% | - |
| 17.06.2025 | 15,70 | 16,37 | 15,49 | 15,74 | 0,83% | - |
| 16.06.2025 | 15,96 | 15,96 | 14,97 | 15,61 | -1,33% | - |
| 13.06.2025 | 16,44 | 16,75 | 15,55 | 15,82 | 1,87% | - |
| 12.06.2025 | 15,65 | 15,76 | 15,06 | 15,53 | -1,50% | - |
| 11.06.2025 | 16,15 | 16,84 | 15,33 | 15,77 | -4,66% | 1.236,00 |
| 10.06.2025 | 15,53 | 16,87 | 15,46 | 16,54 | 7,13% | - |
| 09.06.2025 | 14,65 | 15,63 | 14,60 | 15,44 | 5,20% | - |
| 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% | - |