29,840€
-0,70%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 29,90 | 29,91 | 29,75 | 29,78 | -0,92% | - |
| 03.02.2026 | 28,87 | 30,15 | 28,62 | 30,05 | 3,51% | - |
| 02.02.2026 | 27,34 | 29,43 | 27,28 | 29,03 | 1,61% | - |
| 30.01.2026 | 27,86 | 28,66 | 27,54 | 28,57 | 1,47% | - |
| 29.01.2026 | 27,86 | 28,94 | 27,49 | 28,16 | 1,72% | - |
| 28.01.2026 | 27,86 | 28,24 | 27,18 | 27,68 | 0,44% | - |
| 27.01.2026 | 27,25 | 27,81 | 27,14 | 27,56 | 0,90% | - |
| 26.01.2026 | 27,37 | 27,87 | 26,78 | 27,32 | -0,69% | - |
| 23.01.2026 | 28,23 | 29,06 | 27,47 | 27,51 | -1,73% | - |
| 22.01.2026 | 28,24 | 28,55 | 27,65 | 27,99 | -0,85% | - |
| 21.01.2026 | 27,40 | 28,68 | 27,25 | 28,23 | 3,44% | - |
| 20.01.2026 | 27,80 | 27,87 | 27,13 | 27,29 | -2,06% | - |
| 19.01.2026 | 27,73 | 27,87 | 27,56 | 27,87 | -0,20% | - |
| 16.01.2026 | 27,86 | 28,14 | 27,47 | 27,92 | 0,41% | 1.700,00 |
| 15.01.2026 | 27,70 | 28,16 | 27,19 | 27,81 | 0,34% | 11.760,00 |
| 14.01.2026 | 26,75 | 28,33 | 26,66 | 27,71 | 3,05% | - |
| 13.01.2026 | 26,40 | 27,19 | 26,27 | 26,89 | 2,63% | - |
| 12.01.2026 | 26,40 | 26,40 | 25,66 | 26,20 | -0,76% | - |
| 09.01.2026 | 26,88 | 27,46 | 26,40 | 26,40 | -1,99% | - |
| 08.01.2026 | 25,99 | 27,41 | 25,94 | 26,94 | 3,56% | - |
| 07.01.2026 | 26,32 | 26,64 | 25,63 | 26,01 | -2,02% | - |
| 06.01.2026 | 26,48 | 27,15 | 26,30 | 26,55 | -0,13% | - |
| 05.01.2026 | 27,00 | 27,20 | 24,96 | 26,58 | 3,99% | - |
| 02.01.2026 | 24,45 | 25,89 | 24,25 | 25,56 | 4,82% | - |
| 30.12.2025 | 24,33 | 24,44 | 24,31 | 24,39 | 0,39% | - |
| 29.12.2025 | 23,68 | 24,37 | 23,50 | 24,29 | 1,25% | - |
| 23.12.2025 | 23,98 | 24,28 | 23,74 | 23,99 | -0,17% | - |
| 22.12.2025 | 24,03 | 24,66 | 23,77 | 24,03 | 0,50% | - |
| 19.12.2025 | 23,62 | 24,20 | 23,56 | 23,91 | 0,97% | - |
| 18.12.2025 | 23,79 | 24,51 | 23,10 | 23,68 | -0,40% | - |
| 17.12.2025 | 23,59 | 23,90 | 23,25 | 23,78 | 1,52% | - |
| 16.12.2025 | 24,59 | 24,61 | 22,96 | 23,42 | -4,60% | - |
| 15.12.2025 | 25,16 | 25,18 | 24,29 | 24,55 | -1,96% | - |
| 12.12.2025 | 26,34 | 26,39 | 24,80 | 25,04 | -3,51% | - |
| 11.12.2025 | 25,79 | 26,43 | 25,41 | 25,95 | -0,67% | - |
| 10.12.2025 | 25,60 | 26,47 | 25,49 | 26,13 | 2,41% | - |
| 09.12.2025 | 24,99 | 25,81 | 24,85 | 25,51 | 0,93% | - |
| 08.12.2025 | 25,65 | 25,74 | 25,16 | 25,28 | -2,34% | - |
| 05.12.2025 | 25,77 | 25,98 | 25,52 | 25,88 | 0,66% | - |
| 04.12.2025 | 26,09 | 26,11 | 25,41 | 25,71 | -0,96% | - |
| 03.12.2025 | 24,93 | 26,14 | 24,93 | 25,96 | 4,66% | - |
| 02.12.2025 | 24,45 | 24,86 | 23,92 | 24,81 | 2,04% | - |
| 01.12.2025 | 24,40 | 24,67 | 23,77 | 24,31 | 1,12% | - |
| 28.11.2025 | 24,10 | 24,35 | 23,34 | 24,04 | -0,15% | - |
| 27.11.2025 | 23,89 | 24,08 | 23,89 | 24,08 | -0,43% | - |
| 26.11.2025 | 24,07 | 24,50 | 23,77 | 24,18 | 0,71% | 130,00 |
| 25.11.2025 | 23,30 | 24,10 | 22,64 | 24,01 | 2,83% | 156,00 |
| 24.11.2025 | 23,29 | 23,56 | 22,58 | 23,35 | -0,30% | 798,00 |
| 21.11.2025 | 22,55 | 23,52 | 22,40 | 23,42 | 3,95% | - |
| 20.11.2025 | 23,70 | 24,26 | 22,48 | 22,53 | -2,57% | - |
| 19.11.2025 | 22,85 | 23,52 | 22,40 | 23,13 | -1,24% | - |
| 18.11.2025 | 21,72 | 23,45 | 21,01 | 23,42 | -1,74% | - |
| 17.11.2025 | 23,82 | 24,50 | 23,32 | 23,83 | -0,31% | - |
| 14.11.2025 | 23,42 | 24,14 | 22,79 | 23,91 | 4,98% | - |
| 13.11.2025 | 23,00 | 23,65 | 22,77 | 22,77 | -0,91% | 300,00 |
| 12.11.2025 | 23,98 | 24,06 | 22,87 | 22,98 | -4,33% | - |
| 11.11.2025 | 23,13 | 24,30 | 23,09 | 24,02 | 2,43% | - |
| 10.11.2025 | 22,78 | 23,77 | 22,54 | 23,45 | 2,74% | - |
| 07.11.2025 | 23,02 | 23,08 | 22,19 | 22,83 | -0,15% | - |
| 06.11.2025 | 22,99 | 23,27 | 22,52 | 22,86 | 0,09% | - |
| 05.11.2025 | 22,77 | 23,13 | 22,66 | 22,84 | 0,22% | - |
| 04.11.2025 | 23,27 | 23,28 | 22,63 | 22,79 | -3,02% | - |
| 03.11.2025 | 22,91 | 23,63 | 22,41 | 23,50 | 2,33% | 14,00 |
| 31.10.2025 | 23,18 | 23,48 | 22,58 | 22,97 | -1,08% | - |
| 30.10.2025 | 22,63 | 23,78 | 22,63 | 23,22 | 5,81% | - |
| 29.10.2025 | 21,82 | 23,02 | 21,66 | 21,94 | 2,28% | - |
| 28.10.2025 | 21,63 | 21,76 | 21,12 | 21,45 | -1,56% | - |
| 27.10.2025 | 22,11 | 22,31 | 21,73 | 21,79 | -1,38% | - |
| 24.10.2025 | 22,09 | 22,33 | 21,84 | 22,10 | -0,61% | 150,00 |
| 23.10.2025 | 20,59 | 22,23 | 20,50 | 22,23 | 9,51% | 570,00 |
| 22.10.2025 | 20,29 | 20,67 | 19,98 | 20,30 | 0,64% | - |
| 21.10.2025 | 19,97 | 20,64 | 19,89 | 20,17 | -0,37% | 200,00 |
| 20.10.2025 | 19,74 | 20,34 | 19,55 | 20,25 | 2,14% | - |
| 17.10.2025 | 19,64 | 20,25 | 19,44 | 19,82 | 1,38% | - |
| 16.10.2025 | 19,93 | 20,04 | 19,38 | 19,55 | -0,94% | - |
| 15.10.2025 | 19,61 | 20,37 | 19,50 | 19,74 | 0,74% | - |
| 14.10.2025 | 19,56 | 19,72 | 18,99 | 19,59 | -0,47% | - |
| 13.10.2025 | 19,01 | 19,69 | 18,80 | 19,68 | 3,73% | - |
| 10.10.2025 | 20,06 | 20,06 | 18,81 | 18,98 | -5,53% | 400,00 |
| 09.10.2025 | 20,47 | 20,93 | 19,92 | 20,09 | -2,00% | - |
| 08.10.2025 | 20,48 | 20,63 | 19,92 | 20,50 | 0,37% | - |
| 07.10.2025 | 20,30 | 20,66 | 19,99 | 20,42 | 0,27% | 120,00 |
| 06.10.2025 | 19,79 | 20,50 | 19,75 | 20,37 | 3,78% | - |
| 03.10.2025 | 19,62 | 19,82 | 19,40 | 19,62 | 1,36% | - |
| 02.10.2025 | 19,71 | 20,14 | 19,23 | 19,36 | -2,34% | - |
| 01.10.2025 | 18,78 | 19,85 | 18,61 | 19,82 | 4,98% | - |
| 30.09.2025 | 19,01 | 19,10 | 18,42 | 18,88 | -0,80% | - |
| 29.09.2025 | 19,32 | 19,34 | 18,48 | 19,04 | -1,07% | - |
| 26.09.2025 | 18,74 | 19,45 | 18,63 | 19,24 | 2,19% | - |
| 25.09.2025 | 18,89 | 19,01 | 18,56 | 18,83 | 0,26% | - |
| 24.09.2025 | 18,46 | 19,20 | 18,44 | 18,78 | 1,28% | - |
| 23.09.2025 | 17,94 | 19,59 | 17,92 | 18,54 | 2,70% | - |
| 22.09.2025 | 17,58 | 18,19 | 17,50 | 18,06 | 3,66% | - |
| 19.09.2025 | 17,93 | 18,07 | 17,30 | 17,42 | -2,83% | - |
| 18.09.2025 | 17,62 | 18,03 | 17,56 | 17,93 | 1,41% | - |
| 17.09.2025 | 18,36 | 18,36 | 17,43 | 17,68 | -3,81% | - |
| 16.09.2025 | 17,79 | 18,46 | 17,65 | 18,38 | 3,23% | - |
| 15.09.2025 | 18,10 | 18,31 | 17,75 | 17,80 | -2,28% | - |
| 12.09.2025 | 17,75 | 18,39 | 17,70 | 18,22 | 3,73% | - |
| 11.09.2025 | 17,80 | 17,96 | 17,49 | 17,56 | -0,53% | - |