29,190€
-1,98%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2024 | 31,24 | 32,10 | 31,02 | 31,93 | 2,03% | 1.000,00 |
| 15.10.2024 | 31,70 | 32,40 | 30,92 | 31,29 | -5,21% | - |
| 14.10.2024 | 33,06 | 33,49 | 32,64 | 33,01 | -0,96% | - |
| 11.10.2024 | 32,02 | 33,37 | 31,71 | 33,33 | 3,77% | - |
| 10.10.2024 | 31,69 | 32,81 | 31,47 | 32,12 | 1,63% | - |
| 09.10.2024 | 31,49 | 32,07 | 31,01 | 31,61 | 0,64% | - |
| 08.10.2024 | 31,87 | 31,94 | 30,54 | 31,41 | -3,07% | - |
| 07.10.2024 | 31,19 | 32,53 | 31,17 | 32,40 | 3,71% | - |
| 04.10.2024 | 30,38 | 31,53 | 30,33 | 31,24 | 3,03% | 600,00 |
| 03.10.2024 | 29,25 | 30,39 | 28,91 | 30,32 | 3,89% | - |
| 02.10.2024 | 28,91 | 29,42 | 28,46 | 29,19 | 2,35% | - |
| 01.10.2024 | 27,32 | 28,70 | 26,89 | 28,52 | 4,35% | - |
| 30.09.2024 | 27,09 | 27,64 | 26,58 | 27,33 | 1,71% | - |
| 27.09.2024 | 26,71 | 27,21 | 26,56 | 26,87 | 1,30% | - |
| 26.09.2024 | 27,39 | 27,67 | 26,42 | 26,52 | -5,27% | - |
| 25.09.2024 | 29,26 | 29,39 | 27,88 | 28,00 | -4,80% | - |
| 24.09.2024 | 29,88 | 30,25 | 29,23 | 29,41 | -0,91% | - |
| 23.09.2024 | 29,34 | 30,07 | 29,20 | 29,68 | 1,52% | - |
| 20.09.2024 | 28,85 | 29,36 | 28,30 | 29,23 | 1,18% | - |
| 19.09.2024 | 28,50 | 29,09 | 28,28 | 28,89 | 2,36% | - |
| 18.09.2024 | 28,57 | 29,08 | 28,08 | 28,23 | -1,76% | - |
| 17.09.2024 | 27,81 | 28,80 | 27,51 | 28,73 | 3,49% | - |
| 16.09.2024 | 26,79 | 27,84 | 26,64 | 27,76 | 3,01% | - |
| 13.09.2024 | 27,65 | 28,08 | 26,78 | 26,95 | -2,43% | - |
| 12.09.2024 | 28,20 | 28,38 | 27,36 | 27,62 | -1,15% | - |
| 11.09.2024 | 27,53 | 28,01 | 26,78 | 27,94 | 1,51% | - |
| 10.09.2024 | 27,98 | 28,02 | 26,85 | 27,53 | -1,66% | - |
| 09.09.2024 | 27,43 | 28,19 | 27,19 | 27,99 | 2,28% | - |
| 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% | - |