30,434$
-2,02%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 30,99 | 31,03 | 30,45 | 30,52 | -1,74% | - |
| 06.01.2026 | 31,40 | 31,72 | 30,74 | 31,06 | -0,35% | 1.722.387,00 |
| 05.01.2026 | 31,74 | 31,80 | 29,14 | 31,17 | 4,11% | 2.399.168,00 |
| 02.01.2026 | 28,84 | 30,34 | 28,49 | 29,94 | 4,39% | 1.339.541,00 |
| 31.12.2025 | 29,22 | 29,22 | 28,67 | 28,68 | -0,86% | 992.920,00 |
| 30.12.2025 | 28,77 | 29,23 | 28,70 | 28,93 | 1,30% | 970.459,00 |
| 29.12.2025 | 27,54 | 28,66 | 27,54 | 28,56 | 2,55% | 1.051.789,00 |
| 26.12.2025 | 28,00 | 28,07 | 27,59 | 27,85 | -0,46% | 837.721,00 |
| 24.12.2025 | 28,00 | 28,33 | 27,73 | 27,98 | -0,39% | 524.881,00 |
| 23.12.2025 | 28,31 | 28,56 | 27,95 | 28,09 | -0,64% | 764.562,00 |
| 22.12.2025 | 28,30 | 28,97 | 28,15 | 28,27 | 1,18% | 1.230.859,00 |
| 19.12.2025 | 27,83 | 28,35 | 27,53 | 27,94 | 0,94% | 2.760.372,00 |
| 18.12.2025 | 28,59 | 28,72 | 27,07 | 27,68 | -1,18% | 1.552.912,00 |
| 17.12.2025 | 27,91 | 28,09 | 27,30 | 28,01 | 2,45% | 1.470.728,00 |
| 16.12.2025 | 28,58 | 28,75 | 27,04 | 27,34 | -5,53% | 2.108.150,00 |
| 15.12.2025 | 29,38 | 29,55 | 28,55 | 28,94 | -1,60% | 1.811.576,00 |
| 12.12.2025 | 30,60 | 30,60 | 29,13 | 29,41 | -4,67% | 1.710.133,00 |
| 11.12.2025 | 30,06 | 31,04 | 29,81 | 30,85 | 1,35% | 1.331.088,00 |
| 10.12.2025 | 30,33 | 30,93 | 29,60 | 30,44 | 2,32% | 1.653.942,00 |
| 09.12.2025 | 29,31 | 30,00 | 29,08 | 29,75 | 1,54% | 968.063,00 |
| 08.12.2025 | 29,50 | 29,93 | 29,26 | 29,30 | -1,94% | 1.356.639,00 |
| 05.12.2025 | 29,88 | 30,22 | 29,75 | 29,88 | -0,63% | 1.112.940,00 |
| 04.12.2025 | 30,14 | 30,20 | 29,64 | 30,07 | -0,79% | 1.199.772,00 |
| 03.12.2025 | 29,26 | 30,46 | 29,25 | 30,31 | 4,66% | 1.388.279,00 |
| 02.12.2025 | 28,31 | 29,08 | 27,78 | 28,96 | 2,04% | 1.444.472,00 |
| 01.12.2025 | 27,72 | 28,66 | 27,65 | 28,38 | 1,72% | 1.355.613,00 |
| 28.11.2025 | 27,63 | 28,13 | 27,63 | 27,90 | 0,61% | 446.305,00 |
| 26.11.2025 | 27,86 | 28,42 | 27,59 | 27,73 | 0,54% | 1.512.147,00 |
| 25.11.2025 | 26,75 | 27,87 | 26,37 | 27,58 | 3,10% | 1.656.244,00 |
| 24.11.2025 | 26,35 | 27,13 | 26,12 | 26,75 | 0,04% | 1.930.709,00 |
| 21.11.2025 | 26,20 | 27,06 | 25,81 | 26,74 | 2,45% | 1.628.894,00 |
| 20.11.2025 | 27,14 | 27,96 | 25,95 | 26,10 | -4,04% | 2.332.224,00 |
| 19.11.2025 | 26,18 | 27,24 | 26,02 | 27,20 | 2,41% | 2.231.248,00 |
| 18.11.2025 | 25,20 | 27,17 | 24,45 | 26,56 | -3,80% | 3.596.244,00 |
| 17.11.2025 | 27,86 | 28,35 | 27,05 | 27,61 | -0,79% | 2.902.712,00 |
| 14.11.2025 | 26,87 | 28,04 | 26,48 | 27,83 | 3,15% | 2.439.393,00 |
| 13.11.2025 | 26,49 | 27,47 | 26,46 | 26,98 | 1,35% | 1.926.312,00 |
| 12.11.2025 | 27,68 | 27,86 | 26,49 | 26,62 | -4,31% | 1.522.595,00 |
| 11.11.2025 | 26,90 | 28,16 | 26,90 | 27,82 | 3,69% | 1.530.511,00 |
| 10.11.2025 | 26,53 | 27,45 | 26,03 | 26,83 | 2,44% | 1.002.065,00 |
| 07.11.2025 | 26,68 | 26,68 | 25,65 | 26,19 | -0,64% | 1.857.692,00 |
| 06.11.2025 | 26,21 | 26,80 | 26,00 | 26,36 | 0,04% | 894.530,00 |
| 05.11.2025 | 26,27 | 26,53 | 26,09 | 26,35 | 0,92% | 1.196.354,00 |
| 04.11.2025 | 26,10 | 26,65 | 25,88 | 26,11 | -2,94% | 1.231.768,00 |
| 03.11.2025 | 26,14 | 27,20 | 25,75 | 26,90 | 2,44% | 1.496.172,00 |
| 31.10.2025 | 26,60 | 26,87 | 26,08 | 26,26 | -1,57% | 1.204.918,00 |
| 30.10.2025 | 26,17 | 27,49 | 26,17 | 26,68 | 0,38% | 1.992.305,00 |
| 29.10.2025 | 25,43 | 26,70 | 25,39 | 26,58 | 4,98% | 2.509.305,00 |
| 28.10.2025 | 24,98 | 25,33 | 24,61 | 25,32 | -0,31% | 1.395.298,00 |
| 27.10.2025 | 25,76 | 26,00 | 25,34 | 25,40 | -0,94% | 1.138.264,00 |
| 24.10.2025 | 25,54 | 25,96 | 25,43 | 25,64 | -0,18% | 1.552.511,00 |
| 23.10.2025 | 24,13 | 25,79 | 24,12 | 25,69 | 9,35% | 2.008.764,00 |
| 22.10.2025 | 23,51 | 23,97 | 23,20 | 23,49 | 0,73% | 1.502.913,00 |
| 21.10.2025 | 23,71 | 23,97 | 23,30 | 23,32 | -1,10% | 1.162.891,00 |
| 20.10.2025 | 23,11 | 23,70 | 23,11 | 23,58 | 2,05% | 839.527,00 |
| 17.10.2025 | 23,09 | 23,59 | 22,93 | 23,11 | -0,06% | - |
| 16.10.2025 | 23,39 | 23,39 | 22,62 | 23,12 | -0,13% | 1.117.569,00 |
| 15.10.2025 | 23,00 | 23,66 | 22,71 | 23,15 | 1,89% | 1.150.839,00 |
| 14.10.2025 | 22,19 | 22,86 | 22,19 | 22,72 | -0,48% | 1.122.370,00 |
| 13.10.2025 | 22,34 | 22,85 | 21,76 | 22,83 | 4,49% | 1.104.593,00 |
| 10.10.2025 | 22,89 | 23,12 | 21,73 | 21,85 | -5,94% | 1.757.094,00 |
| 09.10.2025 | 23,93 | 24,27 | 23,07 | 23,23 | -2,35% | 1.372.473,00 |
| 08.10.2025 | 23,73 | 23,93 | 23,12 | 23,79 | 0,25% | 1.262.078,00 |
| 07.10.2025 | 23,86 | 24,09 | 23,34 | 23,73 | 0,25% | 1.433.775,00 |
| 06.10.2025 | 23,39 | 24,05 | 23,16 | 23,67 | 2,69% | 1.705.602,00 |
| 03.10.2025 | 23,20 | 23,27 | 22,80 | 23,05 | 0,66% | 1.263.334,00 |
| 02.10.2025 | 23,10 | 23,59 | 22,53 | 22,90 | -0,91% | 1.476.320,00 |
| 01.10.2025 | 22,07 | 23,43 | 22,07 | 23,11 | 4,62% | 1.915.143,00 |
| 30.09.2025 | 22,05 | 22,39 | 21,66 | 22,09 | -0,94% | 1.710.728,00 |
| 29.09.2025 | 22,46 | 22,51 | 21,71 | 22,30 | -1,55% | 2.517.536,00 |
| 26.09.2025 | 22,00 | 22,73 | 21,95 | 22,65 | 3,38% | 2.071.379,00 |
| 25.09.2025 | 21,94 | 22,19 | 21,70 | 21,91 | -1,31% | 1.403.149,00 |
| 24.09.2025 | 22,15 | 22,53 | 21,97 | 22,20 | 1,83% | 1.333.449,00 |
| 23.09.2025 | 21,61 | 23,11 | 21,49 | 21,80 | 2,64% | 1.890.965,00 |
| 22.09.2025 | 21,13 | 21,46 | 20,57 | 21,24 | 3,41% | 2.341.992,00 |
| 19.09.2025 | 21,14 | 21,14 | 20,32 | 20,54 | -3,25% | 2.990.041,00 |
| 18.09.2025 | 21,11 | 21,28 | 20,78 | 21,23 | 1,87% | 1.551.841,00 |
| 17.09.2025 | 21,56 | 21,82 | 20,56 | 20,84 | -4,27% | 1.545.397,00 |
| 16.09.2025 | 21,23 | 21,87 | 20,91 | 21,77 | 4,11% | 1.343.726,00 |
| 15.09.2025 | 21,22 | 21,53 | 20,89 | 20,91 | -0,81% | 1.533.102,00 |
| 12.09.2025 | 21,15 | 21,53 | 20,91 | 21,08 | 0,86% | 1.690.686,00 |
| 11.09.2025 | 20,60 | 20,90 | 20,54 | 20,90 | 0,19% | 1.998.894,00 |
| 10.09.2025 | 20,12 | 21,00 | 19,91 | 20,86 | 4,20% | 1.598.432,00 |
| 09.09.2025 | 20,16 | 20,86 | 20,02 | 20,02 | -0,10% | 1.510.993,00 |
| 08.09.2025 | 20,21 | 20,28 | 19,62 | 20,04 | -0,79% | 1.696.259,00 |
| 05.09.2025 | 20,44 | 20,90 | 20,13 | 20,20 | -2,93% | 1.403.705,00 |
| 04.09.2025 | 19,88 | 20,84 | 19,50 | 20,81 | 3,69% | 1.817.149,00 |
| 03.09.2025 | 20,91 | 21,20 | 19,93 | 20,07 | -5,46% | 1.997.943,00 |
| 02.09.2025 | 20,95 | 21,29 | 20,49 | 21,23 | 1,63% | 1.914.860,00 |
| 29.08.2025 | 20,44 | 21,08 | 20,25 | 20,89 | 3,31% | 2.134.045,00 |
| 28.08.2025 | 19,87 | 20,31 | 19,48 | 20,22 | 2,28% | 1.988.998,00 |
| 27.08.2025 | 18,86 | 19,81 | 18,79 | 19,77 | 4,33% | 2.475.107,00 |
| 26.08.2025 | 18,52 | 18,96 | 18,48 | 18,95 | 0,96% | 2.149.881,00 |
| 25.08.2025 | 18,89 | 18,95 | 18,68 | 18,77 | -0,79% | 1.246.329,00 |
| 22.08.2025 | 17,98 | 19,19 | 17,98 | 18,92 | 5,52% | 1.944.447,00 |
| 21.08.2025 | 17,53 | 18,00 | 17,35 | 17,93 | 1,01% | 1.845.293,00 |
| 20.08.2025 | 17,74 | 17,96 | 17,39 | 17,75 | -0,28% | 1.946.888,00 |
| 19.08.2025 | 17,81 | 18,15 | 17,37 | 17,80 | 1,19% | 1.678.153,00 |
| 18.08.2025 | 17,58 | 17,90 | 17,30 | 17,59 | -0,57% | 1.769.368,00 |
| 15.08.2025 | 18,10 | 18,22 | 17,60 | 17,69 | -3,60% | 2.532.764,00 |