32,925€
-3,62%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 34,39 | 34,62 | 33,59 | 34,36 | 0,82% | - |
| 21.05.2026 | 35,42 | 36,14 | 33,44 | 34,08 | -3,10% | - |
| 20.05.2026 | 35,17 | 35,79 | 34,46 | 35,17 | -0,68% | - |
| 19.05.2026 | 36,00 | 36,29 | 35,04 | 35,41 | -0,49% | 9.000,00 |
| 18.05.2026 | 34,15 | 35,86 | 32,98 | 35,58 | 4,69% | - |
| 15.05.2026 | 34,21 | 34,72 | 33,28 | 33,99 | 1,06% | - |
| 14.05.2026 | 32,66 | 34,04 | 32,22 | 33,63 | 2,88% | - |
| 13.05.2026 | 32,97 | 33,60 | 32,15 | 32,69 | -1,71% | - |
| 12.05.2026 | 33,07 | 33,77 | 32,61 | 33,26 | 1,42% | 15.100,00 |
| 11.05.2026 | 33,29 | 33,38 | 32,09 | 32,80 | 2,21% | - |
| 08.05.2026 | 31,22 | 32,30 | 30,71 | 32,09 | 1,97% | - |
| 07.05.2026 | 32,58 | 32,96 | 30,13 | 31,47 | -7,26% | 26.680,00 |
| 06.05.2026 | 34,78 | 35,06 | 32,18 | 33,93 | -4,49% | - |
| 05.05.2026 | 34,57 | 35,61 | 34,06 | 35,53 | 2,48% | - |
| 04.05.2026 | 34,23 | 35,45 | 33,84 | 34,67 | 0,76% | - |
| 30.04.2026 | 35,20 | 35,50 | 34,06 | 34,41 | -2,16% | - |
| 29.04.2026 | 33,57 | 35,20 | 33,52 | 35,17 | 4,78% | - |
| 28.04.2026 | 33,44 | 33,95 | 33,11 | 33,56 | 1,70% | - |
| 27.04.2026 | 33,03 | 33,31 | 32,73 | 33,00 | 0,81% | - |
| 24.04.2026 | 32,08 | 33,25 | 31,99 | 32,74 | 1,80% | - |
| 23.04.2026 | 31,40 | 32,17 | 31,10 | 32,16 | 3,88% | - |
| 22.04.2026 | 29,62 | 31,35 | 29,58 | 30,96 | 1,99% | - |
| 21.04.2026 | 28,41 | 30,36 | 28,41 | 30,35 | 6,32% | - |
| 20.04.2026 | 29,71 | 29,79 | 28,10 | 28,55 | 0,00% | 12.100,00 |
| 17.04.2026 | 29,53 | 29,72 | 27,73 | 28,55 | -3,99% | - |
| 16.04.2026 | 29,35 | 30,14 | 29,30 | 29,73 | 1,64% | - |
| 15.04.2026 | 28,74 | 29,84 | 28,55 | 29,25 | 1,11% | - |
| 14.04.2026 | 30,23 | 30,47 | 28,88 | 28,93 | -4,77% | - |
| 13.04.2026 | 30,30 | 30,93 | 29,50 | 30,38 | 2,84% | - |
| 10.04.2026 | 29,97 | 30,31 | 29,50 | 29,54 | -1,88% | - |
| 09.04.2026 | 30,63 | 31,04 | 30,03 | 30,11 | -0,68% | - |
| 08.04.2026 | 29,50 | 30,38 | 29,02 | 30,31 | -2,07% | - |
| 07.04.2026 | 30,28 | 31,10 | 29,59 | 30,95 | 2,69% | - |
| 02.04.2026 | 31,33 | 31,46 | 29,76 | 30,14 | 1,11% | - |
| 01.04.2026 | 30,95 | 31,00 | 29,53 | 29,81 | -4,38% | - |
| 31.03.2026 | 30,96 | 31,75 | 30,47 | 31,18 | -0,30% | - |
| 30.03.2026 | 31,32 | 32,11 | 31,05 | 31,27 | -0,62% | - |
| 27.03.2026 | 32,16 | 32,56 | 31,21 | 31,47 | -1,96% | - |
| 26.03.2026 | 31,69 | 32,21 | 31,15 | 32,10 | 2,08% | - |
| 25.03.2026 | 32,41 | 32,43 | 31,18 | 31,44 | -2,45% | - |
| 24.03.2026 | 32,65 | 32,68 | 31,76 | 32,23 | 0,39% | - |
| 23.03.2026 | 32,28 | 32,53 | 31,36 | 32,11 | 1,86% | - |
| 20.03.2026 | 30,96 | 31,87 | 30,67 | 31,52 | 1,74% | - |
| 19.03.2026 | 31,21 | 32,09 | 30,77 | 30,98 | -1,81% | - |
| 18.03.2026 | 30,50 | 31,73 | 30,00 | 31,55 | 2,10% | - |
| 17.03.2026 | 31,05 | 31,12 | 30,21 | 30,90 | 2,17% | - |
| 16.03.2026 | 31,15 | 31,59 | 29,67 | 30,25 | -3,25% | - |
| 13.03.2026 | 29,45 | 31,40 | 28,90 | 31,26 | 6,24% | - |
| 12.03.2026 | 30,70 | 30,75 | 29,09 | 29,43 | -2,00% | - |
| 11.03.2026 | 29,61 | 30,77 | 29,31 | 30,03 | -0,37% | - |
| 10.03.2026 | 29,51 | 30,53 | 28,77 | 30,14 | 1,86% | 480,00 |
| 09.03.2026 | 30,60 | 31,39 | 28,61 | 29,59 | -3,43% | 2.160,00 |
| 06.03.2026 | 29,63 | 30,66 | 29,53 | 30,64 | 4,11% | - |
| 05.03.2026 | 29,95 | 30,27 | 28,61 | 29,43 | -0,20% | - |
| 04.03.2026 | 29,30 | 29,91 | 28,93 | 29,49 | 0,86% | - |
| 03.03.2026 | 30,44 | 30,98 | 28,90 | 29,24 | -2,57% | - |
| 02.03.2026 | 30,70 | 31,63 | 29,41 | 30,01 | 0,76% | - |
| 27.02.2026 | 29,37 | 29,94 | 29,08 | 29,78 | 1,67% | - |
| 26.02.2026 | 29,01 | 29,67 | 28,52 | 29,29 | 0,93% | - |
| 25.02.2026 | 29,35 | 29,80 | 28,44 | 29,02 | -1,64% | - |
| 24.02.2026 | 29,94 | 30,03 | 29,21 | 29,51 | -1,04% | - |
| 23.02.2026 | 29,91 | 30,40 | 29,57 | 29,82 | -1,36% | - |
| 20.02.2026 | 30,58 | 30,60 | 29,51 | 30,23 | -1,06% | - |
| 19.02.2026 | 29,45 | 30,70 | 29,45 | 30,55 | 3,26% | - |
| 18.02.2026 | 28,19 | 29,72 | 28,18 | 29,59 | 5,25% | - |
| 17.02.2026 | 28,24 | 28,48 | 27,59 | 28,11 | -0,64% | - |
| 16.02.2026 | 28,02 | 28,36 | 27,95 | 28,29 | 1,23% | - |
| 13.02.2026 | 27,46 | 28,47 | 27,19 | 27,95 | 1,10% | - |
| 12.02.2026 | 28,87 | 28,94 | 26,93 | 27,64 | -4,48% | - |
| 11.02.2026 | 28,76 | 29,68 | 28,76 | 28,94 | -0,03% | - |
| 10.02.2026 | 30,01 | 30,13 | 28,65 | 28,95 | -3,45% | - |
| 09.02.2026 | 30,15 | 30,76 | 29,73 | 29,98 | -1,43% | 22.500,00 |
| 06.02.2026 | 29,50 | 30,69 | 28,67 | 30,42 | 3,75% | - |
| 05.02.2026 | 30,78 | 30,88 | 28,07 | 29,32 | -4,94% | - |
| 04.02.2026 | 29,90 | 31,12 | 29,47 | 30,84 | 2,63% | - |
| 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% | - |