32,180€
0,69%
Echtzeit-Aktienkurs Helmerich & Payne
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 31,92 | 32,20 | 31,33 | 32,13 | 0,53% | - |
| 16.10.2024 | 31,27 | 32,10 | 31,01 | 31,96 | 2,11% | - |
| 15.10.2024 | 32,77 | 32,77 | 30,92 | 31,30 | -4,50% | - |
| 14.10.2024 | 33,28 | 33,44 | 32,66 | 32,78 | -1,78% | - |
| 11.10.2024 | 32,12 | 33,37 | 31,71 | 33,37 | 3,67% | - |
| 10.10.2024 | 31,59 | 32,78 | 31,12 | 32,19 | 1,74% | - |
| 09.10.2024 | 31,39 | 32,07 | 31,00 | 31,64 | 0,41% | - |
| 08.10.2024 | 32,21 | 32,25 | 30,56 | 31,51 | -2,17% | - |
| 07.10.2024 | 31,25 | 32,49 | 31,15 | 32,21 | 2,97% | - |
| 04.10.2024 | 30,31 | 31,52 | 30,31 | 31,28 | 3,03% | - |
| 03.10.2024 | 29,19 | 30,42 | 28,92 | 30,36 | 3,76% | - |
| 02.10.2024 | 28,53 | 29,47 | 28,42 | 29,26 | 2,52% | - |
| 01.10.2024 | 27,32 | 28,75 | 26,87 | 28,54 | 4,58% | - |
| 30.09.2024 | 26,86 | 27,63 | 26,54 | 27,29 | 0,81% | - |
| 27.09.2024 | 26,53 | 27,22 | 26,53 | 27,07 | 1,79% | - |
| 26.09.2024 | 27,98 | 27,98 | 26,44 | 26,60 | -5,12% | - |
| 25.09.2024 | 29,69 | 29,69 | 27,88 | 28,03 | -4,82% | - |
| 24.09.2024 | 29,69 | 30,24 | 29,26 | 29,45 | -0,84% | - |
| 23.09.2024 | 29,23 | 30,04 | 29,07 | 29,70 | 1,71% | - |
| 20.09.2024 | 28,96 | 29,38 | 28,34 | 29,20 | 1,39% | - |
| 19.09.2024 | 28,19 | 29,09 | 28,19 | 28,80 | 2,13% | - |
| 18.09.2024 | 28,73 | 29,04 | 28,04 | 28,20 | -1,64% | - |
| 17.09.2024 | 27,75 | 28,78 | 27,51 | 28,67 | 3,41% | - |
| 16.09.2024 | 26,93 | 27,83 | 26,63 | 27,73 | 2,80% | - |
| 13.09.2024 | 27,61 | 28,05 | 26,80 | 26,97 | -2,32% | - |
| 12.09.2024 | 27,95 | 28,38 | 27,41 | 27,61 | -1,07% | - |
| 11.09.2024 | 27,54 | 28,01 | 26,78 | 27,91 | 1,00% | - |
| 10.09.2024 | 27,99 | 28,06 | 26,88 | 27,64 | -1,44% | - |
| 09.09.2024 | 27,35 | 28,16 | 27,20 | 28,04 | 2,52% | - |
| 06.09.2024 | 27,60 | 28,26 | 27,23 | 27,35 | -0,76% | 500,00 |
| 05.09.2024 | 27,94 | 28,24 | 27,35 | 27,56 | -1,29% | - |
| 04.09.2024 | 28,75 | 29,04 | 27,84 | 27,92 | -2,72% | 500,00 |
| 03.09.2024 | 29,41 | 29,69 | 28,27 | 28,70 | -2,41% | - |
| 02.09.2024 | 29,28 | 29,71 | 29,28 | 29,41 | -0,44% | - |
| 30.08.2024 | 29,96 | 30,10 | 28,93 | 29,54 | -1,30% | 37,00 |
| 29.08.2024 | 29,36 | 30,18 | 29,26 | 29,93 | 1,91% | - |
| 28.08.2024 | 29,88 | 30,13 | 28,94 | 29,37 | -1,41% | - |
| 27.08.2024 | 30,31 | 30,41 | 29,71 | 29,79 | -1,72% | - |
| 26.08.2024 | 29,89 | 31,05 | 29,89 | 30,31 | 1,41% | - |
| 23.08.2024 | 29,16 | 30,35 | 29,12 | 29,89 | 2,71% | - |
| 22.08.2024 | 29,43 | 29,88 | 29,08 | 29,10 | -1,12% | - |
| 21.08.2024 | 29,45 | 30,19 | 29,11 | 29,43 | -0,14% | - |
| 20.08.2024 | 31,12 | 31,23 | 29,44 | 29,47 | -5,09% | 500,00 |
| 19.08.2024 | 30,91 | 31,52 | 30,59 | 31,05 | 0,32% | - |
| 16.08.2024 | 31,60 | 31,65 | 30,55 | 30,95 | -1,96% | - |
| 15.08.2024 | 31,01 | 32,20 | 30,92 | 31,57 | 1,74% | - |
| 14.08.2024 | 31,21 | 31,37 | 30,82 | 31,03 | -0,54% | - |
| 13.08.2024 | 32,00 | 32,21 | 31,11 | 31,20 | -2,52% | - |
| 12.08.2024 | 31,87 | 32,34 | 31,75 | 32,01 | 0,39% | - |
| 09.08.2024 | 31,80 | 32,01 | 31,33 | 31,88 | 0,31% | - |
| 08.08.2024 | 31,13 | 32,02 | 30,90 | 31,78 | 2,15% | - |
| 07.08.2024 | 30,97 | 32,23 | 30,97 | 31,11 | 0,55% | - |
| 06.08.2024 | 31,41 | 31,70 | 30,79 | 30,94 | -1,15% | - |
| 05.08.2024 | 33,35 | 33,35 | 30,84 | 31,30 | -6,06% | - |
| 02.08.2024 | 35,70 | 35,79 | 33,20 | 33,32 | -6,51% | - |
| 01.08.2024 | 37,42 | 37,79 | 35,07 | 35,64 | -4,60% | - |
| 31.07.2024 | 36,37 | 37,64 | 36,37 | 37,36 | 2,36% | - |
| 30.07.2024 | 36,20 | 36,60 | 35,01 | 36,50 | 0,83% | - |
| 29.07.2024 | 36,93 | 37,52 | 36,10 | 36,20 | -1,82% | - |
| 26.07.2024 | 37,86 | 38,55 | 36,14 | 36,87 | -2,79% | - |
| 25.07.2024 | 34,83 | 39,20 | 33,99 | 37,93 | 8,81% | - |
| 24.07.2024 | 34,79 | 35,60 | 33,75 | 34,86 | 0,26% | - |
| 23.07.2024 | 34,69 | 35,07 | 34,36 | 34,77 | 0,17% | - |
| 22.07.2024 | 35,11 | 35,29 | 34,32 | 34,71 | -0,97% | - |
| 19.07.2024 | 36,18 | 36,25 | 34,43 | 35,05 | -2,75% | - |
| 18.07.2024 | 37,92 | 38,01 | 35,96 | 36,04 | -4,40% | - |
| 17.07.2024 | 37,53 | 38,55 | 37,06 | 37,70 | 0,24% | - |
| 16.07.2024 | 36,41 | 37,77 | 35,72 | 37,61 | 3,10% | - |
| 15.07.2024 | 34,43 | 36,76 | 34,38 | 36,48 | 5,95% | - |
| 12.07.2024 | 34,22 | 34,74 | 34,06 | 34,43 | 0,44% | - |
| 11.07.2024 | 33,54 | 34,44 | 33,21 | 34,28 | 1,99% | - |
| 10.07.2024 | 32,99 | 33,72 | 32,67 | 33,61 | 1,66% | - |
| 09.07.2024 | 32,89 | 33,25 | 32,21 | 33,06 | 0,55% | - |
| 08.07.2024 | 32,65 | 32,93 | 32,34 | 32,88 | 0,77% | - |
| 05.07.2024 | 33,37 | 33,37 | 32,39 | 32,63 | -2,22% | - |
| 04.07.2024 | 33,41 | 33,41 | 33,15 | 33,37 | 0,00% | - |
| 03.07.2024 | 33,21 | 33,68 | 33,02 | 33,37 | 0,27% | - |
| 02.07.2024 | 33,28 | 34,36 | 33,19 | 33,28 | -0,09% | - |
| 01.07.2024 | 33,72 | 33,86 | 33,10 | 33,31 | -1,27% | - |
| 28.06.2024 | 33,25 | 34,18 | 33,25 | 33,74 | 1,47% | - |
| 27.06.2024 | 32,60 | 33,26 | 32,60 | 33,25 | 1,19% | - |
| 26.06.2024 | 32,75 | 33,07 | 32,18 | 32,86 | 0,46% | - |
| 25.06.2024 | 32,36 | 32,77 | 32,10 | 32,71 | 0,96% | - |
| 24.06.2024 | 31,78 | 32,58 | 31,55 | 32,40 | 2,18% | - |
| 21.06.2024 | 31,62 | 31,85 | 31,22 | 31,71 | 0,48% | - |
| 20.06.2024 | 31,02 | 32,05 | 31,01 | 31,56 | 1,74% | - |
| 19.06.2024 | 31,06 | 31,15 | 30,96 | 31,02 | -0,35% | - |
| 18.06.2024 | 30,77 | 31,35 | 30,61 | 31,13 | 1,27% | - |
| 17.06.2024 | 30,59 | 31,10 | 30,43 | 30,74 | 0,75% | - |
| 14.06.2024 | 32,08 | 32,28 | 30,35 | 30,51 | -3,97% | - |
| 13.06.2024 | 32,59 | 32,77 | 31,62 | 31,77 | -2,64% | - |
| 12.06.2024 | 33,11 | 33,56 | 32,57 | 32,63 | -1,69% | - |
| 11.06.2024 | 33,02 | 33,23 | 32,45 | 33,19 | 0,45% | - |
| 10.06.2024 | 32,12 | 33,32 | 32,12 | 33,04 | 2,90% | - |
| 07.06.2024 | 32,13 | 32,74 | 32,07 | 32,11 | -0,96% | - |
| 06.06.2024 | 32,48 | 32,71 | 32,00 | 32,42 | -0,25% | - |
| 05.06.2024 | 32,04 | 32,54 | 31,96 | 32,50 | 1,31% | - |
| 04.06.2024 | 33,13 | 33,27 | 32,05 | 32,08 | -3,29% | - |
| 03.06.2024 | 35,30 | 35,30 | 33,01 | 33,17 | -5,39% | - |
| 31.05.2024 | 34,09 | 35,16 | 33,83 | 35,06 | 2,79% | - |