18,284$
-0,31%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,58 | 18,58 | 18,14 | 18,30 | -0,24% | - |
| 08.05.2025 | 18,01 | 18,90 | 17,60 | 18,34 | -3,47% | 3.359.877,00 |
| 07.05.2025 | 19,55 | 19,55 | 18,85 | 19,00 | -1,09% | 1.728.593,00 |
| 06.05.2025 | 19,78 | 19,88 | 19,19 | 19,21 | -1,23% | 1.265.230,00 |
| 05.05.2025 | 19,98 | 20,07 | 19,44 | 19,45 | -3,86% | 1.386.867,00 |
| 02.05.2025 | 20,00 | 20,36 | 19,50 | 20,23 | 3,00% | 1.471.783,00 |
| 01.05.2025 | 18,90 | 19,99 | 18,73 | 19,64 | 3,97% | 2.690.828,00 |
| 30.04.2025 | 19,50 | 19,50 | 18,74 | 18,89 | -4,84% | 1.785.063,00 |
| 29.04.2025 | 19,80 | 19,96 | 19,35 | 19,85 | 0,15% | 1.324.267,00 |
| 28.04.2025 | 20,00 | 20,32 | 19,55 | 19,82 | -0,75% | 1.246.383,00 |
| 25.04.2025 | 19,80 | 20,09 | 19,55 | 19,97 | -1,19% | 1.018.520,00 |
| 24.04.2025 | 20,02 | 20,44 | 19,68 | 20,21 | 2,07% | 1.584.744,00 |
| 23.04.2025 | 20,38 | 20,69 | 19,53 | 19,80 | -0,15% | 1.576.946,00 |
| 22.04.2025 | 19,96 | 20,07 | 19,29 | 19,83 | 0,25% | 1.081.786,00 |
| 21.04.2025 | 20,25 | 20,42 | 19,29 | 19,78 | -3,93% | 1.495.072,00 |
| 17.04.2025 | 20,02 | 20,88 | 19,98 | 20,59 | 4,78% | 1.349.711,00 |
| 16.04.2025 | 19,86 | 20,75 | 19,54 | 19,65 | -0,25% | 1.976.359,00 |
| 15.04.2025 | 19,12 | 20,22 | 19,07 | 19,70 | 2,44% | 2.027.722,00 |
| 14.04.2025 | 19,88 | 19,88 | 18,81 | 19,23 | 0,10% | 2.019.071,00 |
| 11.04.2025 | 18,37 | 19,35 | 18,20 | 19,21 | 4,29% | 2.071.002,00 |
| 10.04.2025 | 20,67 | 20,70 | 18,00 | 18,42 | -15,15% | 2.907.525,00 |
| 09.04.2025 | 18,22 | 22,72 | 17,82 | 21,71 | 14,38% | 3.468.824,00 |
| 08.04.2025 | 20,77 | 20,99 | 18,61 | 18,98 | -5,38% | 2.270.236,00 |
| 07.04.2025 | 18,86 | 21,20 | 18,59 | 20,06 | 1,21% | 2.783.575,00 |
| 04.04.2025 | 21,39 | 21,80 | 19,53 | 19,82 | -12,73% | 3.109.828,00 |
| 03.04.2025 | 24,89 | 25,09 | 22,56 | 22,71 | -15,20% | 2.418.190,00 |
| 02.04.2025 | 26,01 | 26,78 | 25,92 | 26,78 | 1,06% | 998.909,00 |
| 01.04.2025 | 25,94 | 26,83 | 25,75 | 26,50 | 1,45% | 1.484.308,00 |
| 31.03.2025 | 25,01 | 26,29 | 24,79 | 26,12 | 3,40% | 1.773.069,00 |
| 28.03.2025 | 25,60 | 25,65 | 24,90 | 25,26 | -1,86% | 871.920,00 |
| 27.03.2025 | 25,59 | 25,82 | 25,29 | 25,74 | -1,08% | 1.384.113,00 |
| 26.03.2025 | 26,04 | 26,41 | 25,81 | 26,02 | 1,64% | 1.375.409,00 |
| 25.03.2025 | 25,50 | 25,93 | 25,46 | 25,60 | 0,59% | 1.266.134,00 |
| 24.03.2025 | 25,07 | 25,61 | 25,00 | 25,45 | 2,62% | 1.178.093,00 |
| 21.03.2025 | 25,03 | 25,23 | 24,65 | 24,80 | -2,09% | 2.764.180,00 |
| 20.03.2025 | 25,24 | 25,65 | 25,11 | 25,33 | -0,51% | 1.217.733,00 |
| 19.03.2025 | 25,51 | 25,85 | 25,37 | 25,46 | 0,32% | 1.206.876,00 |
| 18.03.2025 | 25,45 | 25,60 | 24,88 | 25,38 | 0,20% | 1.357.240,00 |
| 17.03.2025 | 25,99 | 26,32 | 24,64 | 25,33 | -2,05% | 1.946.171,00 |
| 14.03.2025 | 25,14 | 25,97 | 24,84 | 25,86 | 4,15% | 1.156.020,00 |
| 13.03.2025 | 25,60 | 26,11 | 24,63 | 24,83 | -1,78% | 1.122.013,00 |
| 12.03.2025 | 25,24 | 25,65 | 24,75 | 25,28 | -0,04% | 1.354.594,00 |
| 11.03.2025 | 25,69 | 25,93 | 25,16 | 25,29 | -0,51% | 1.620.476,00 |
| 10.03.2025 | 25,63 | 25,86 | 25,02 | 25,42 | -0,59% | 2.083.163,00 |
| 07.03.2025 | 25,27 | 25,90 | 25,27 | 25,57 | 1,95% | 1.967.036,00 |
| 06.03.2025 | 25,15 | 25,32 | 24,68 | 25,08 | -0,67% | 1.449.956,00 |
| 05.03.2025 | 25,14 | 25,39 | 24,49 | 25,25 | -0,36% | 1.540.457,00 |
| 04.03.2025 | 24,50 | 25,84 | 23,80 | 25,34 | 2,63% | 2.035.174,00 |
| 03.03.2025 | 26,65 | 26,90 | 24,51 | 24,69 | -6,87% | 1.963.026,00 |
| 28.02.2025 | 26,09 | 26,63 | 25,95 | 26,51 | 0,53% | 1.656.250,00 |
| 27.02.2025 | 26,30 | 26,74 | 25,99 | 26,37 | 1,07% | 1.465.304,00 |
| 26.02.2025 | 26,98 | 27,06 | 25,87 | 26,09 | -3,05% | 2.341.708,00 |
| 25.02.2025 | 27,64 | 28,14 | 26,65 | 26,91 | -2,64% | 2.014.172,00 |
| 24.02.2025 | 26,30 | 27,74 | 26,11 | 27,64 | 5,30% | 2.395.022,00 |
| 21.02.2025 | 27,21 | 27,21 | 26,05 | 26,25 | -3,06% | 1.382.585,00 |
| 20.02.2025 | 26,11 | 27,18 | 25,69 | 27,08 | 5,33% | 1.938.475,00 |
| 19.02.2025 | 26,07 | 26,35 | 25,71 | 25,71 | -2,13% | 1.658.457,00 |
| 18.02.2025 | 26,36 | 26,53 | 25,69 | 26,27 | -2,04% | 1.889.366,00 |
| 17.02.2025 | 26,59 | 26,82 | 26,59 | 26,82 | 1,04% | - |
| 14.02.2025 | 27,36 | 27,53 | 26,32 | 26,54 | -2,75% | 1.896.062,00 |
| 13.02.2025 | 26,82 | 27,32 | 26,62 | 27,29 | 1,26% | 1.692.142,00 |
| 12.02.2025 | 27,57 | 27,57 | 26,35 | 26,95 | -1,06% | 2.030.626,00 |
| 11.02.2025 | 27,80 | 27,80 | 27,05 | 27,24 | -0,66% | 1.781.068,00 |
| 10.02.2025 | 26,93 | 27,88 | 26,61 | 27,42 | 2,43% | 2.536.440,00 |
| 07.02.2025 | 27,76 | 27,96 | 26,75 | 26,77 | -3,43% | 2.920.452,00 |
| 06.02.2025 | 29,84 | 30,34 | 27,56 | 27,72 | -16,48% | 8.001.183,00 |
| 05.02.2025 | 32,41 | 33,35 | 32,28 | 33,19 | 1,84% | 2.563.456,00 |
| 04.02.2025 | 30,68 | 32,63 | 30,48 | 32,59 | 4,46% | 1.303.362,00 |
| 03.02.2025 | 31,45 | 31,68 | 30,66 | 31,20 | -1,23% | 1.609.283,00 |
| 31.01.2025 | 31,76 | 32,46 | 31,00 | 31,59 | -0,72% | 1.612.605,00 |
| 30.01.2025 | 32,75 | 32,91 | 31,73 | 31,82 | -2,84% | 2.075.083,00 |
| 29.01.2025 | 32,67 | 33,15 | 32,51 | 32,75 | -0,52% | 1.094.192,00 |
| 28.01.2025 | 34,03 | 34,05 | 32,69 | 32,92 | -2,86% | 1.084.091,00 |
| 27.01.2025 | 34,66 | 34,84 | 33,70 | 33,89 | -2,39% | 1.365.389,00 |
| 24.01.2025 | 35,18 | 35,68 | 34,58 | 34,72 | -1,67% | 830.183,00 |
| 23.01.2025 | 35,55 | 35,97 | 35,15 | 35,31 | -1,04% | 860.936,00 |
| 22.01.2025 | 36,28 | 36,45 | 35,62 | 35,68 | -1,92% | 1.703.501,00 |
| 21.01.2025 | 36,49 | 36,59 | 35,34 | 36,38 | 0,00% | 1.134.359,00 |
| 17.01.2025 | 37,01 | 37,30 | 36,34 | 36,38 | -0,87% | 1.009.346,00 |
| 16.01.2025 | 36,31 | 36,94 | 35,77 | 36,70 | 0,05% | 946.014,00 |
| 15.01.2025 | 35,16 | 36,78 | 34,80 | 36,68 | 3,50% | 1.055.887,00 |
| 14.01.2025 | 35,10 | 35,95 | 34,92 | 35,44 | 0,54% | 1.452.125,00 |
| 13.01.2025 | 34,59 | 35,55 | 34,45 | 35,25 | 2,89% | 1.343.543,00 |
| 10.01.2025 | 33,55 | 34,53 | 33,45 | 34,26 | 4,48% | 1.602.689,00 |
| 08.01.2025 | 33,15 | 33,19 | 32,68 | 32,79 | -2,00% | 883.190,00 |
| 07.01.2025 | 33,38 | 33,60 | 32,85 | 33,46 | 1,21% | 997.219,00 |
| 06.01.2025 | 33,33 | 33,83 | 32,86 | 33,06 | -0,21% | 931.199,00 |
| 03.01.2025 | 33,36 | 33,41 | 32,65 | 33,13 | 0,03% | 781.653,00 |
| 02.01.2025 | 32,71 | 33,63 | 32,71 | 33,12 | 3,44% | 809.564,00 |
| 31.12.2024 | 31,53 | 32,46 | 31,53 | 32,02 | 1,97% | 786.828,00 |
| 30.12.2024 | 31,01 | 31,80 | 30,34 | 31,40 | 2,08% | 841.534,00 |
| 27.12.2024 | 30,79 | 31,29 | 30,45 | 30,76 | -0,42% | 826.032,00 |
| 26.12.2024 | 30,52 | 31,01 | 30,26 | 30,89 | 0,55% | 697.835,00 |
| 24.12.2024 | 30,49 | 30,80 | 30,01 | 30,72 | 0,72% | 403.730,00 |
| 23.12.2024 | 30,32 | 30,64 | 30,15 | 30,50 | 0,16% | 1.081.283,00 |
| 20.12.2024 | 29,95 | 30,89 | 29,91 | 30,45 | 0,50% | 5.879.665,00 |
| 19.12.2024 | 31,21 | 31,52 | 30,10 | 30,30 | -1,01% | 1.747.459,00 |
| 18.12.2024 | 32,85 | 32,90 | 30,25 | 30,61 | -6,22% | 2.097.927,00 |
| 17.12.2024 | 32,47 | 32,89 | 31,80 | 32,64 | -1,03% | 1.797.122,00 |
| 16.12.2024 | 33,36 | 33,66 | 32,51 | 32,98 | -1,82% | 1.329.622,00 |