30,329$
0,06%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 29,27 | 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 |
| 14.08.2025 | 18,08 | 18,43 | 17,65 | 18,35 | 2,23% | 2.242.848,00 |
| 13.08.2025 | 17,59 | 18,04 | 17,43 | 17,95 | 2,05% | 2.158.335,00 |
| 12.08.2025 | 17,75 | 18,17 | 17,51 | 17,59 | 0,34% | 1.856.062,00 |
| 11.08.2025 | 17,64 | 18,30 | 17,42 | 17,53 | 1,39% | 3.645.145,00 |
| 08.08.2025 | 16,08 | 17,36 | 15,94 | 17,29 | 8,20% | 3.927.529,00 |
| 07.08.2025 | 16,39 | 16,70 | 15,51 | 15,98 | 3,16% | 5.210.533,00 |
| 06.08.2025 | 15,87 | 16,15 | 15,28 | 15,49 | -0,77% | 3.162.391,00 |
| 05.08.2025 | 15,64 | 15,80 | 15,17 | 15,61 | 1,23% | 2.591.706,00 |
| 04.08.2025 | 15,51 | 15,73 | 15,23 | 15,42 | -1,53% | 1.760.274,00 |
| 01.08.2025 | 16,00 | 16,11 | 15,25 | 15,66 | -3,39% | 2.577.911,00 |
| 31.07.2025 | 16,16 | 16,57 | 15,90 | 16,21 | -1,52% | 2.311.077,00 |
| 30.07.2025 | 17,19 | 17,19 | 16,28 | 16,46 | -4,47% | 2.171.096,00 |
| 29.07.2025 | 17,20 | 17,45 | 16,69 | 17,23 | -1,54% | 2.140.345,00 |
| 28.07.2025 | 16,99 | 17,55 | 16,90 | 17,50 | 4,54% | 1.537.462,00 |
| 25.07.2025 | 16,80 | 16,95 | 16,59 | 16,74 | -0,48% | 1.193.123,00 |
| 24.07.2025 | 16,80 | 17,17 | 16,53 | 16,82 | -1,41% | 2.462.888,00 |
| 23.07.2025 | 16,10 | 17,08 | 16,10 | 17,06 | 7,09% | 2.003.785,00 |
| 22.07.2025 | 15,38 | 16,02 | 15,33 | 15,93 | 3,78% | 1.714.674,00 |
| 21.07.2025 | 15,77 | 15,80 | 15,33 | 15,35 | -1,10% | 1.391.443,00 |
| 18.07.2025 | 16,24 | 16,26 | 15,42 | 15,52 | -2,94% | 1.671.308,00 |
| 17.07.2025 | 15,46 | 16,08 | 15,42 | 15,99 | 2,57% | 1.739.787,00 |
| 16.07.2025 | 15,50 | 15,74 | 15,36 | 15,59 | 0,78% | 1.793.506,00 |
| 15.07.2025 | 16,43 | 16,59 | 15,46 | 15,47 | -6,07% | 1.861.124,00 |