34,765€
5,16%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 33,44 | 35,39 | 33,33 | 34,76 | 5,13% | - |
| 22.10.2026 | 34,39 | 34,65 | 32,09 | 33,07 | -2,84% | - |
| 21.10.2026 | 34,25 | 34,77 | 33,69 | 34,03 | 0,07% | - |
| 20.10.2026 | 34,32 | 34,59 | 33,17 | 34,01 | -0,31% | - |
| 19.10.2026 | 32,94 | 34,22 | 32,85 | 34,11 | 2,43% | - |
| 16.10.2026 | 33,41 | 33,90 | 32,91 | 33,30 | -0,91% | - |
| 15.10.2026 | 34,13 | 34,73 | 33,13 | 33,61 | -2,51% | - |
| 14.10.2026 | 34,84 | 35,50 | 34,47 | 34,47 | -1,36% | - |
| 13.10.2026 | 34,44 | 35,18 | 34,19 | 34,95 | 0,81% | - |
| 12.10.2026 | 35,36 | 36,58 | 34,62 | 34,67 | -2,63% | - |
| 09.10.2026 | 35,55 | 36,46 | 35,51 | 35,60 | -0,79% | - |
| 08.10.2026 | 35,81 | 36,42 | 35,60 | 35,89 | 1,31% | - |
| 07.10.2026 | 35,34 | 36,12 | 34,92 | 35,42 | 0,73% | - |
| 06.10.2026 | 35,83 | 35,85 | 34,67 | 35,17 | -2,03% | - |
| 05.10.2026 | 34,29 | 36,32 | 34,03 | 35,90 | 4,86% | - |
| 02.10.2026 | 33,98 | 34,70 | 32,98 | 34,23 | 0,53% | - |
| 01.10.2026 | 32,88 | 34,23 | 32,58 | 34,05 | 3,78% | - |
| 30.09.2026 | 32,35 | 33,06 | 32,14 | 32,81 | 1,63% | - |
| 29.09.2026 | 33,04 | 33,14 | 32,03 | 32,29 | -2,08% | - |
| 28.09.2026 | 33,95 | 34,21 | 32,66 | 32,97 | -3,00% | - |
| 25.09.2026 | 34,73 | 35,15 | 33,93 | 33,99 | -2,90% | - |
| 24.09.2026 | 34,66 | 35,26 | 34,44 | 35,01 | 0,72% | - |
| 23.09.2026 | 34,74 | 35,58 | 34,50 | 34,76 | -0,19% | - |
| 22.09.2026 | 35,30 | 35,67 | 34,50 | 34,82 | -0,90% | - |
| 21.09.2026 | 35,63 | 35,76 | 34,66 | 35,14 | -1,39% | - |
| 18.09.2026 | 36,00 | 36,57 | 35,62 | 35,63 | -1,17% | - |
| 17.09.2026 | 36,20 | 37,04 | 35,89 | 36,05 | -0,76% | - |
| 16.09.2026 | 37,37 | 37,67 | 35,90 | 36,33 | -3,38% | - |
| 15.09.2026 | 37,24 | 37,70 | 36,78 | 37,60 | 1,87% | - |
| 14.09.2026 | 38,50 | 39,04 | 36,46 | 36,91 | -2,92% | - |
| 11.09.2026 | 38,01 | 38,64 | 37,39 | 38,02 | -0,93% | - |
| 10.09.2026 | 37,69 | 39,28 | 37,50 | 38,37 | 0,92% | - |
| 09.09.2026 | 37,33 | 38,73 | 37,30 | 38,02 | 1,05% | - |
| 08.09.2026 | 39,04 | 39,37 | 37,63 | 37,63 | -2,74% | - |
| 07.09.2026 | 38,64 | 38,90 | 38,03 | 38,69 | 1,28% | - |
| 04.09.2026 | 38,65 | 38,73 | 37,90 | 38,20 | -1,70% | - |
| 03.09.2026 | 40,82 | 41,73 | 38,82 | 38,86 | -5,59% | - |
| 02.09.2026 | 39,92 | 41,56 | 39,11 | 41,16 | 2,64% | - |
| 01.09.2026 | 37,69 | 40,11 | 37,65 | 40,10 | 7,03% | - |
| 31.08.2026 | 37,42 | 38,76 | 36,98 | 37,46 | 2,02% | - |
| 28.08.2026 | 36,26 | 37,02 | 36,10 | 36,72 | 0,53% | - |
| 27.08.2026 | 35,36 | 37,02 | 35,17 | 36,53 | 2,92% | - |
| 26.08.2026 | 35,98 | 36,16 | 35,15 | 35,49 | -1,57% | - |
| 25.08.2026 | 36,26 | 36,36 | 35,45 | 36,06 | -1,06% | 4.320,00 |
| 24.08.2026 | 36,97 | 37,15 | 36,05 | 36,44 | -2,27% | - |
| 21.08.2026 | 37,58 | 38,44 | 37,08 | 37,29 | -1,00% | - |
| 20.08.2026 | 37,56 | 38,38 | 37,39 | 37,66 | 0,49% | 5.200,00 |
| 19.08.2026 | 38,35 | 38,42 | 37,26 | 37,48 | -1,87% | - |
| 18.08.2026 | 38,56 | 38,80 | 38,14 | 38,19 | -1,15% | - |
| 17.08.2026 | 37,97 | 38,64 | 37,69 | 38,64 | 1,11% | - |
| 14.08.2026 | 37,56 | 38,55 | 37,09 | 38,21 | 2,58% | - |
| 13.08.2026 | 37,35 | 37,66 | 36,50 | 37,25 | -0,28% | - |
| 12.08.2026 | 37,07 | 37,43 | 36,02 | 37,36 | 1,36% | - |
| 11.08.2026 | 36,35 | 37,26 | 35,68 | 36,86 | 1,80% | - |
| 10.08.2026 | 32,34 | 36,29 | 31,72 | 36,21 | 13,09% | 7.350,00 |
| 07.08.2026 | 32,31 | 32,39 | 31,51 | 32,02 | -0,62% | - |
| 06.08.2026 | 28,74 | 32,87 | 28,74 | 32,22 | 11,63% | - |
| 05.08.2026 | 29,69 | 30,14 | 28,83 | 28,86 | -3,28% | - |
| 04.08.2026 | 29,89 | 30,25 | 28,68 | 29,84 | 0,71% | - |
| 03.08.2026 | 28,72 | 29,72 | 28,59 | 29,63 | -1,08% | 14.100,00 |
| 31.07.2026 | 28,86 | 30,27 | 28,85 | 29,96 | 2,46% | - |
| 30.07.2026 | 29,30 | 29,48 | 28,73 | 29,24 | 0,05% | - |
| 29.07.2026 | 29,83 | 30,35 | 29,13 | 29,22 | 0,48% | - |
| 28.07.2026 | 29,51 | 29,54 | 28,58 | 29,08 | -1,74% | - |
| 27.07.2026 | 29,85 | 31,08 | 29,44 | 29,60 | -4,33% | - |
| 24.07.2026 | 30,79 | 31,56 | 30,29 | 30,94 | 0,41% | - |
| 23.07.2026 | 31,21 | 31,84 | 30,70 | 30,81 | -0,37% | - |
| 22.07.2026 | 30,46 | 31,12 | 30,22 | 30,93 | 1,74% | - |
| 21.07.2026 | 29,43 | 30,48 | 29,23 | 30,40 | 2,93% | - |
| 20.07.2026 | 30,46 | 30,56 | 29,37 | 29,53 | -0,35% | - |
| 17.07.2026 | 29,23 | 29,88 | 29,10 | 29,64 | 1,07% | - |
| 16.07.2026 | 28,89 | 29,73 | 28,78 | 29,32 | 0,63% | - |
| 15.07.2026 | 29,51 | 29,86 | 28,50 | 29,14 | -1,37% | - |
| 14.07.2026 | 30,29 | 30,61 | 29,24 | 29,54 | -1,20% | - |
| 13.07.2026 | 30,12 | 30,23 | 29,04 | 29,90 | 2,47% | - |
| 10.07.2026 | 28,69 | 29,18 | 28,45 | 29,18 | 1,83% | - |
| 09.07.2026 | 28,63 | 29,04 | 28,11 | 28,66 | -0,42% | - |
| 08.07.2026 | 28,14 | 29,26 | 27,82 | 28,78 | 2,77% | - |
| 07.07.2026 | 26,88 | 28,19 | 26,72 | 28,00 | 4,97% | - |
| 06.07.2026 | 27,50 | 27,84 | 26,58 | 26,68 | -2,84% | - |
| 03.07.2026 | 27,55 | 27,56 | 27,24 | 27,46 | 0,00% | - |
| 02.07.2026 | 27,13 | 27,67 | 26,75 | 27,46 | 1,05% | - |
| 01.07.2026 | 28,56 | 29,12 | 27,04 | 27,17 | -5,76% | - |
| 30.06.2026 | 29,15 | 29,63 | 28,81 | 28,83 | -2,06% | - |
| 29.06.2026 | 29,66 | 30,02 | 29,02 | 29,44 | -0,81% | - |
| 26.06.2026 | 29,57 | 29,75 | 28,92 | 29,68 | -0,79% | 1.900,00 |
| 25.06.2026 | 28,63 | 30,05 | 28,51 | 29,91 | 3,66% | - |
| 24.06.2026 | 31,08 | 31,27 | 28,67 | 28,86 | -7,29% | - |
| 23.06.2026 | 30,67 | 31,52 | 30,48 | 31,13 | 0,40% | - |
| 22.06.2026 | 30,43 | 31,06 | 30,01 | 31,00 | 1,47% | - |
| 19.06.2026 | 30,75 | 30,88 | 30,35 | 30,55 | 1,13% | - |
| 18.06.2026 | 30,69 | 31,15 | 29,48 | 30,21 | -2,97% | - |
| 17.06.2026 | 30,98 | 31,57 | 30,62 | 31,14 | -0,64% | - |
| 16.06.2026 | 31,63 | 31,95 | 31,03 | 31,34 | -1,83% | - |
| 15.06.2026 | 32,81 | 33,29 | 31,91 | 31,92 | -5,97% | - |
| 12.06.2026 | 33,74 | 34,50 | 32,98 | 33,95 | 1,03% | - |
| 11.06.2026 | 34,19 | 34,84 | 33,56 | 33,60 | -1,32% | - |
| 10.06.2026 | 32,75 | 34,20 | 32,56 | 34,05 | 4,02% | - |
| 09.06.2026 | 33,63 | 33,78 | 32,00 | 32,74 | -3,68% | - |
| 08.06.2026 | 33,53 | 34,42 | 32,58 | 33,99 | 4,59% | - |