40,396$
-1,59%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.04.2026 | 33,70 | 33,95 | 33,00 | 33,67 | 0,09% | 801.795,00 |
| 17.04.2026 | 33,83 | 33,88 | 32,74 | 33,64 | -3,72% | 1.408.971,00 |
| 16.04.2026 | 34,50 | 35,48 | 34,50 | 34,94 | 1,25% | 992.256,00 |
| 15.04.2026 | 34,08 | 35,18 | 34,04 | 34,51 | 1,17% | 809.693,00 |
| 14.04.2026 | 35,54 | 35,87 | 34,05 | 34,11 | -4,56% | 1.243.069,00 |
| 13.04.2026 | 35,05 | 36,20 | 35,05 | 35,74 | 3,06% | 1.000.653,00 |
| 10.04.2026 | 34,89 | 35,38 | 34,57 | 34,68 | -1,53% | 580.720,00 |
| 09.04.2026 | 35,44 | 36,22 | 35,14 | 35,22 | -0,40% | 1.389.099,00 |
| 08.04.2026 | 34,11 | 35,42 | 33,74 | 35,36 | -1,45% | 1.710.427,00 |
| 07.04.2026 | 35,13 | 36,03 | 35,13 | 35,88 | 2,75% | 1.013.108,00 |
| 06.04.2026 | 34,50 | 35,22 | 34,47 | 34,92 | 0,32% | 654.658,00 |
| 02.04.2026 | 35,18 | 35,74 | 34,35 | 34,81 | 0,78% | 734.960,00 |
| 01.04.2026 | 35,47 | 35,85 | 34,23 | 34,54 | -4,14% | 1.292.017,00 |
| 31.03.2026 | 35,89 | 36,60 | 35,18 | 36,03 | 0,53% | 1.527.702,00 |
| 30.03.2026 | 36,75 | 36,81 | 35,57 | 35,84 | -0,86% | 927.319,00 |
| 27.03.2026 | 36,82 | 37,38 | 35,93 | 36,15 | -2,17% | 1.817.096,00 |
| 26.03.2026 | 36,47 | 37,14 | 36,22 | 36,95 | 1,62% | 1.171.668,00 |
| 25.03.2026 | 36,68 | 37,53 | 36,02 | 36,36 | -2,47% | 1.777.128,00 |
| 24.03.2026 | 36,73 | 37,87 | 36,73 | 37,28 | 0,40% | 1.568.025,00 |
| 23.03.2026 | 36,42 | 37,65 | 36,06 | 37,13 | 1,78% | 1.547.011,00 |
| 20.03.2026 | 36,82 | 37,00 | 35,91 | 36,48 | 1,47% | 2.380.607,00 |
| 19.03.2026 | 35,92 | 36,96 | 35,72 | 35,95 | -0,61% | 2.051.798,00 |
| 18.03.2026 | 35,60 | 36,53 | 35,28 | 36,17 | 1,57% | 1.540.709,00 |
| 17.03.2026 | 34,96 | 35,91 | 34,82 | 35,61 | 2,77% | 1.163.988,00 |
| 16.03.2026 | 34,80 | 36,01 | 33,95 | 34,65 | -2,81% | 1.671.110,00 |
| 13.03.2026 | 33,87 | 35,93 | 33,51 | 35,65 | 5,32% | 1.507.601,00 |
| 12.03.2026 | 34,67 | 34,67 | 33,48 | 33,85 | -2,56% | 1.153.825,00 |
| 11.03.2026 | 34,45 | 35,04 | 33,95 | 34,74 | -0,63% | 1.158.451,00 |
| 10.03.2026 | 34,11 | 35,56 | 33,93 | 34,96 | 1,72% | 1.767.506,00 |
| 09.03.2026 | 33,97 | 34,63 | 33,06 | 34,37 | 0,82% | 1.614.245,00 |
| 06.03.2026 | 34,15 | 34,47 | 33,46 | 34,09 | -0,12% | 1.290.413,00 |
| 05.03.2026 | 34,34 | 34,44 | 33,11 | 34,13 | -0,55% | 1.485.619,00 |
| 04.03.2026 | 33,62 | 34,82 | 33,58 | 34,32 | 1,06% | 1.188.881,00 |
| 03.03.2026 | 34,99 | 34,99 | 33,56 | 33,96 | -3,22% | 1.535.189,00 |
| 02.03.2026 | 36,01 | 36,33 | 34,38 | 35,09 | -0,37% | 1.539.852,00 |
| 27.02.2026 | 34,73 | 35,28 | 34,25 | 35,22 | 1,82% | 1.661.090,00 |
| 26.02.2026 | 33,71 | 35,01 | 33,39 | 34,59 | 0,96% | 1.177.423,00 |
| 25.02.2026 | 35,14 | 35,14 | 33,50 | 34,26 | -1,38% | 1.122.217,00 |
| 24.02.2026 | 35,28 | 35,36 | 34,41 | 34,74 | -1,11% | 1.256.683,00 |
| 23.02.2026 | 35,32 | 35,84 | 34,89 | 35,13 | -1,40% | 1.586.291,00 |
| 20.02.2026 | 35,55 | 35,70 | 34,77 | 35,63 | -0,92% | 1.644.059,00 |
| 19.02.2026 | 34,99 | 36,12 | 34,76 | 35,96 | 3,36% | 1.970.668,00 |
| 18.02.2026 | 34,16 | 35,02 | 33,89 | 34,79 | 4,44% | 1.700.269,00 |
| 17.02.2026 | 33,62 | 33,78 | 32,57 | 33,31 | 0,33% | 1.407.878,00 |
| 13.02.2026 | 32,34 | 33,80 | 32,19 | 33,20 | 1,00% | 2.207.298,00 |
| 12.02.2026 | 34,14 | 34,28 | 31,94 | 32,87 | -4,22% | 2.587.309,00 |
| 11.02.2026 | 35,00 | 35,30 | 34,17 | 34,32 | 0,26% | 2.558.526,00 |
| 10.02.2026 | 35,60 | 35,65 | 34,06 | 34,23 | -4,14% | 2.800.485,00 |
| 09.02.2026 | 36,00 | 36,64 | 35,34 | 35,71 | -0,72% | 1.977.252,00 |
| 06.02.2026 | 34,18 | 36,27 | 33,68 | 35,97 | 4,17% | 2.139.462,00 |
| 05.02.2026 | 34,10 | 35,44 | 33,10 | 34,53 | -5,16% | 3.977.156,00 |
| 04.02.2026 | 35,70 | 36,73 | 34,77 | 36,41 | 2,59% | 3.077.008,00 |
| 03.02.2026 | 34,41 | 35,64 | 34,32 | 35,49 | 3,62% | 1.695.730,00 |
| 02.02.2026 | 32,81 | 34,70 | 32,78 | 34,25 | 1,09% | 1.886.966,00 |
| 30.01.2026 | 33,09 | 33,98 | 32,58 | 33,88 | 0,53% | 1.757.620,00 |
| 29.01.2026 | 34,00 | 34,70 | 32,78 | 33,70 | 1,81% | 2.177.056,00 |
| 28.01.2026 | 33,78 | 33,92 | 32,33 | 33,10 | -0,66% | 1.908.099,00 |
| 27.01.2026 | 32,90 | 33,44 | 32,53 | 33,32 | 2,65% | 1.882.765,00 |
| 26.01.2026 | 32,67 | 33,24 | 31,82 | 32,46 | 0,50% | 2.572.455,00 |
| 23.01.2026 | 33,48 | 34,10 | 32,23 | 32,30 | -1,91% | 1.611.053,00 |
| 22.01.2026 | 32,75 | 33,50 | 32,46 | 32,93 | -0,24% | 1.492.211,00 |
| 21.01.2026 | 32,75 | 33,70 | 32,64 | 33,01 | 3,22% | 1.792.001,00 |
| 20.01.2026 | 32,38 | 32,70 | 31,80 | 31,98 | -1,41% | 1.417.627,00 |
| 19.01.2026 | 32,26 | 32,44 | 32,26 | 32,44 | 0,18% | - |
| 16.01.2026 | 32,44 | 32,63 | 32,19 | 32,38 | 0,34% | 945.505,00 |
| 15.01.2026 | 31,82 | 32,67 | 31,40 | 32,27 | 0,00% | 2.241.734,00 |
| 14.01.2026 | 31,52 | 32,97 | 31,52 | 32,27 | 3,20% | 1.535.458,00 |
| 13.01.2026 | 31,06 | 31,69 | 30,82 | 31,27 | 2,26% | 1.458.292,00 |
| 12.01.2026 | 30,25 | 30,66 | 29,96 | 30,58 | -0,16% | 1.451.967,00 |
| 09.01.2026 | 31,69 | 32,07 | 30,62 | 30,63 | -2,48% | 1.268.921,00 |
| 08.01.2026 | 30,57 | 31,92 | 30,22 | 31,41 | 3,39% | 1.322.571,00 |
| 07.01.2026 | 31,24 | 31,24 | 29,94 | 30,38 | -2,19% | 1.315.114,00 |
| 06.01.2026 | 31,40 | 31,72 | 30,74 | 31,06 | -0,35% | 1.722.362,00 |
| 05.01.2026 | 31,74 | 31,80 | 29,14 | 31,17 | 4,11% | 2.398.728,00 |
| 02.01.2026 | 28,84 | 30,34 | 28,49 | 29,94 | 4,39% | 1.338.731,00 |
| 31.12.2025 | 29,22 | 29,22 | 28,67 | 28,68 | -0,86% | 992.920,00 |
| 30.12.2025 | 28,71 | 29,23 | 28,70 | 28,93 | 1,30% | 970.393,00 |
| 29.12.2025 | 27,54 | 28,66 | 27,54 | 28,56 | 2,55% | 1.050.960,00 |
| 26.12.2025 | 28,00 | 28,07 | 27,59 | 27,85 | -0,46% | 837.710,00 |
| 24.12.2025 | 28,00 | 28,33 | 27,73 | 27,98 | -0,39% | 524.881,00 |
| 23.12.2025 | 28,55 | 28,56 | 27,95 | 28,09 | -0,64% | 764.524,00 |
| 22.12.2025 | 28,30 | 28,97 | 28,15 | 28,27 | 1,18% | 1.230.856,00 |
| 19.12.2025 | 27,78 | 28,35 | 27,53 | 27,94 | 0,94% | 2.577.448,00 |
| 18.12.2025 | 28,59 | 28,72 | 27,07 | 27,68 | -1,18% | 1.506.172,00 |
| 17.12.2025 | 27,91 | 28,09 | 27,30 | 28,01 | 2,45% | 1.450.789,00 |
| 16.12.2025 | 28,58 | 28,75 | 27,04 | 27,34 | -5,53% | 2.099.399,00 |
| 15.12.2025 | 29,38 | 29,55 | 28,55 | 28,94 | -1,60% | 1.773.994,00 |
| 12.12.2025 | 30,56 | 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% | 1.219.970,00 |
| 10.12.2025 | 30,33 | 30,93 | 29,60 | 30,44 | 2,32% | 1.585.142,00 |
| 09.12.2025 | 29,31 | 30,00 | 29,08 | 29,75 | 1,54% | 916.682,00 |