44,179$
-0,85%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 45,00 | 45,10 | 43,59 | 44,56 | 0,79% | 1.161.434,00 |
| 09.09.2026 | 44,97 | 45,59 | 43,95 | 44,21 | 1,14% | 1.168.425,00 |
| 08.09.2026 | 44,94 | 45,56 | 43,64 | 43,71 | -1,47% | 1.321.250,00 |
| 04.09.2026 | 44,59 | 44,82 | 44,00 | 44,36 | -1,47% | 863.839,00 |
| 03.09.2026 | 47,74 | 48,00 | 44,96 | 45,02 | -5,50% | 1.135.466,00 |
| 02.09.2026 | 45,68 | 48,17 | 45,34 | 47,64 | 3,09% | 1.983.429,00 |
| 01.09.2026 | 44,45 | 46,53 | 44,00 | 46,21 | 6,03% | 2.275.014,00 |
| 31.08.2026 | 43,61 | 44,98 | 43,21 | 43,58 | 2,42% | 1.520.799,00 |
| 28.08.2026 | 42,34 | 42,90 | 41,94 | 42,55 | 0,31% | 952.989,00 |
| 27.08.2026 | 41,53 | 43,13 | 41,03 | 42,42 | 2,46% | 2.668.536,00 |
| 26.08.2026 | 41,51 | 42,11 | 40,85 | 41,40 | -1,62% | 1.505.011,00 |
| 25.08.2026 | 41,71 | 42,40 | 41,57 | 42,08 | -0,96% | 1.017.989,00 |
| 24.08.2026 | 42,99 | 43,33 | 42,04 | 42,49 | -2,43% | 622.500,00 |
| 21.08.2026 | 44,35 | 44,90 | 43,28 | 43,55 | -1,25% | 928.583,00 |
| 20.08.2026 | 44,18 | 44,47 | 43,63 | 44,10 | 0,78% | 1.009.089,00 |
| 19.08.2026 | 44,36 | 44,76 | 43,48 | 43,76 | -0,97% | 756.641,00 |
| 18.08.2026 | 45,00 | 45,00 | 44,13 | 44,19 | -1,19% | 931.956,00 |
| 17.08.2026 | 44,58 | 44,80 | 43,83 | 44,72 | 1,18% | 1.055.228,00 |
| 14.08.2026 | 43,42 | 44,65 | 43,17 | 44,20 | 2,62% | 969.941,00 |
| 13.08.2026 | 42,21 | 43,44 | 42,11 | 43,07 | 0,23% | 1.199.844,00 |
| 12.08.2026 | 42,11 | 43,14 | 41,63 | 42,97 | 0,96% | 1.531.688,00 |
| 11.08.2026 | 41,66 | 42,99 | 41,17 | 42,56 | 1,65% | 2.646.212,00 |
| 10.08.2026 | 38,15 | 41,91 | 37,99 | 41,87 | 12,86% | 3.597.185,00 |
| 07.08.2026 | 36,69 | 37,47 | 36,45 | 37,10 | 0,08% | 1.296.822,00 |
| 06.08.2026 | 35,52 | 37,86 | 34,38 | 37,07 | 11,39% | 2.585.277,00 |
| 05.08.2026 | 34,63 | 34,63 | 33,27 | 33,28 | -3,51% | 874.470,00 |
| 04.08.2026 | 34,28 | 34,74 | 33,67 | 34,49 | 0,97% | 1.064.010,00 |
| 03.08.2026 | 33,86 | 34,22 | 33,30 | 34,16 | -1,19% | 1.033.946,00 |
| 31.07.2026 | 33,93 | 34,80 | 33,65 | 34,57 | 2,37% | 823.613,00 |
| 30.07.2026 | 33,94 | 33,99 | 33,23 | 33,77 | 0,93% | 891.245,00 |
| 29.07.2026 | 34,28 | 34,52 | 33,26 | 33,46 | 1,06% | 1.121.136,00 |
| 28.07.2026 | 34,00 | 34,00 | 32,58 | 33,11 | -1,55% | 1.107.604,00 |
| 27.07.2026 | 34,59 | 35,34 | 33,58 | 33,63 | -4,84% | 1.016.598,00 |
| 24.07.2026 | 35,01 | 35,93 | 34,86 | 35,34 | 0,77% | 909.202,00 |
| 23.07.2026 | 35,81 | 36,07 | 34,92 | 35,07 | -0,48% | 744.054,00 |
| 22.07.2026 | 34,94 | 35,52 | 34,88 | 35,24 | 1,88% | 1.131.125,00 |
| 21.07.2026 | 34,04 | 34,76 | 33,63 | 34,59 | 2,67% | 725.518,00 |
| 20.07.2026 | 33,88 | 34,32 | 33,67 | 33,69 | -1,32% | 616.116,00 |
| 17.07.2026 | 33,98 | 34,27 | 33,42 | 34,14 | 2,15% | 1.095.034,00 |
| 16.07.2026 | 33,06 | 34,09 | 33,06 | 33,42 | 0,09% | 960.871,00 |
| 15.07.2026 | 33,79 | 34,06 | 32,60 | 33,39 | -1,04% | 1.113.480,00 |
| 14.07.2026 | 34,48 | 34,67 | 33,48 | 33,74 | -0,68% | 863.224,00 |
| 13.07.2026 | 33,84 | 34,64 | 33,74 | 33,97 | 1,92% | 1.187.812,00 |
| 10.07.2026 | 33,08 | 33,38 | 32,88 | 33,33 | 1,77% | 1.037.585,00 |
| 09.07.2026 | 32,69 | 32,92 | 32,14 | 32,75 | -0,76% | 859.082,00 |
| 08.07.2026 | 32,14 | 33,36 | 32,14 | 33,00 | 3,68% | 1.275.267,00 |
| 07.07.2026 | 31,06 | 32,19 | 30,91 | 31,83 | 4,26% | 1.747.675,00 |
| 06.07.2026 | 31,05 | 31,81 | 30,40 | 30,53 | -2,46% | 1.308.261,00 |
| 02.07.2026 | 31,17 | 31,70 | 30,93 | 31,30 | 1,23% | 1.301.659,00 |
| 01.07.2026 | 32,88 | 33,20 | 30,75 | 30,92 | -5,56% | 1.554.280,00 |
| 30.06.2026 | 33,37 | 33,76 | 32,72 | 32,74 | -1,83% | 1.014.855,00 |
| 29.06.2026 | 33,19 | 33,95 | 33,05 | 33,35 | -1,33% | 1.194.774,00 |
| 26.06.2026 | 33,60 | 33,89 | 32,93 | 33,80 | -0,62% | 3.474.036,00 |
| 25.06.2026 | 32,46 | 34,17 | 32,33 | 34,01 | 3,82% | 1.380.960,00 |
| 24.06.2026 | 34,65 | 34,78 | 32,55 | 32,76 | -7,95% | 1.774.179,00 |
| 23.06.2026 | 34,98 | 35,87 | 34,76 | 35,59 | 0,39% | 886.567,00 |
| 22.06.2026 | 35,10 | 35,49 | 34,12 | 35,45 | 0,77% | 817.526,00 |
| 19.06.2026 | 34,93 | 35,23 | 34,93 | 35,18 | 0,60% | - |
| 18.06.2026 | 35,73 | 35,73 | 33,77 | 34,97 | -2,26% | 2.141.870,00 |
| 17.06.2026 | 36,46 | 36,61 | 35,57 | 35,78 | -1,60% | 764.298,00 |
| 16.06.2026 | 36,59 | 37,14 | 36,02 | 36,36 | -1,73% | 1.427.670,00 |
| 15.06.2026 | 37,68 | 38,49 | 36,97 | 37,00 | -5,73% | 1.859.152,00 |
| 12.06.2026 | 38,88 | 39,98 | 38,88 | 39,25 | 0,15% | 691.359,00 |
| 11.06.2026 | 40,00 | 40,27 | 38,76 | 39,19 | -0,46% | 846.438,00 |
| 10.06.2026 | 38,44 | 39,50 | 38,11 | 39,37 | 3,85% | 889.624,00 |
| 09.06.2026 | 38,87 | 39,12 | 36,95 | 37,91 | -3,14% | 1.031.318,00 |
| 08.06.2026 | 38,44 | 39,70 | 38,13 | 39,14 | 4,48% | 1.348.729,00 |
| 05.06.2026 | 39,40 | 39,60 | 37,41 | 37,46 | -5,40% | 709.263,00 |
| 04.06.2026 | 37,92 | 39,89 | 37,84 | 39,60 | 3,02% | 1.157.032,00 |
| 03.06.2026 | 39,50 | 39,67 | 38,35 | 38,44 | -2,34% | 1.394.799,00 |
| 02.06.2026 | 38,93 | 40,03 | 38,93 | 39,36 | 0,33% | 969.737,00 |
| 01.06.2026 | 38,97 | 39,54 | 38,39 | 39,23 | 2,83% | 1.208.357,00 |
| 29.05.2026 | 37,86 | 38,34 | 37,63 | 38,15 | 0,21% | 1.412.964,00 |
| 28.05.2026 | 38,64 | 38,90 | 37,05 | 38,07 | -1,09% | 1.280.430,00 |
| 27.05.2026 | 39,51 | 39,51 | 38,35 | 38,49 | -4,37% | 1.091.514,00 |
| 26.05.2026 | 39,82 | 40,97 | 39,26 | 40,25 | 0,93% | 1.138.144,00 |
| 22.05.2026 | 39,60 | 40,00 | 38,96 | 39,88 | 0,68% | 983.259,00 |
| 21.05.2026 | 40,85 | 41,39 | 38,85 | 39,61 | -3,11% | 914.053,00 |
| 20.05.2026 | 41,32 | 41,58 | 40,23 | 40,88 | -0,17% | 892.256,00 |
| 19.05.2026 | 41,69 | 41,82 | 40,71 | 40,95 | -1,40% | 1.043.124,00 |
| 18.05.2026 | 39,15 | 41,78 | 38,87 | 41,53 | 5,14% | 1.911.369,00 |
| 15.05.2026 | 39,48 | 39,51 | 38,69 | 39,50 | 0,28% | 1.157.879,00 |
| 14.05.2026 | 38,60 | 39,76 | 38,52 | 39,39 | 3,01% | 828.247,00 |
| 13.05.2026 | 39,19 | 39,24 | 37,64 | 38,24 | -2,37% | 984.389,00 |
| 12.05.2026 | 38,89 | 39,30 | 38,21 | 39,17 | 1,40% | 789.666,00 |
| 11.05.2026 | 38,30 | 39,12 | 38,01 | 38,63 | 2,25% | 1.047.568,00 |
| 08.05.2026 | 36,73 | 38,04 | 35,98 | 37,78 | 2,38% | 1.315.541,00 |
| 07.05.2026 | 37,70 | 38,35 | 35,43 | 36,90 | -7,36% | 2.865.620,00 |
| 06.05.2026 | 39,81 | 40,59 | 39,35 | 39,83 | -4,09% | 1.365.781,00 |
| 05.05.2026 | 40,38 | 41,68 | 40,06 | 41,53 | 2,16% | 1.243.450,00 |
| 04.05.2026 | 40,30 | 40,81 | 39,65 | 40,65 | 0,54% | 953.734,00 |
| 01.05.2026 | 40,00 | 40,65 | 39,32 | 40,43 | 0,12% | 998.325,00 |
| 30.04.2026 | 40,20 | 41,14 | 39,91 | 40,38 | -1,63% | 1.320.418,00 |
| 29.04.2026 | 39,76 | 41,10 | 39,40 | 41,05 | 4,48% | 1.080.264,00 |
| 28.04.2026 | 38,95 | 39,69 | 38,69 | 39,29 | 1,63% | 903.003,00 |
| 27.04.2026 | 38,70 | 39,05 | 38,37 | 38,66 | 0,78% | 999.044,00 |
| 24.04.2026 | 38,52 | 38,79 | 37,75 | 38,36 | 2,08% | 1.325.198,00 |
| 23.04.2026 | 36,36 | 37,66 | 36,06 | 37,58 | 3,21% | 919.733,00 |
| 22.04.2026 | 35,84 | 36,72 | 35,67 | 36,41 | 2,19% | 892.566,00 |
| 21.04.2026 | 33,86 | 35,65 | 33,79 | 35,63 | 5,82% | 1.660.655,00 |