19,805€
0,84%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,57 | 20,35 | 19,52 | 19,64 | 0,01% | - |
| 14.10.2025 | 19,73 | 19,73 | 19,00 | 19,64 | -0,27% | - |
| 13.10.2025 | 18,80 | 19,72 | 18,80 | 19,69 | 4,89% | - |
| 10.10.2025 | 20,19 | 20,19 | 18,72 | 18,78 | -7,10% | - |
| 09.10.2025 | 20,40 | 20,92 | 19,95 | 20,21 | -0,93% | - |
| 08.10.2025 | 20,36 | 20,65 | 19,91 | 20,40 | -0,10% | - |
| 07.10.2025 | 20,19 | 20,67 | 20,02 | 20,42 | 0,69% | 100,00 |
| 06.10.2025 | 19,63 | 20,54 | 19,53 | 20,28 | 2,89% | 115,00 |
| 03.10.2025 | 19,55 | 19,82 | 19,37 | 19,71 | 1,76% | - |
| 02.10.2025 | 19,70 | 20,12 | 19,23 | 19,37 | -2,28% | - |
| 01.10.2025 | 18,69 | 19,84 | 18,61 | 19,82 | 6,52% | - |
| 30.09.2025 | 19,02 | 19,10 | 18,43 | 18,61 | -1,92% | - |
| 29.09.2025 | 19,36 | 19,36 | 18,49 | 18,98 | -1,39% | - |
| 26.09.2025 | 18,78 | 19,43 | 18,55 | 19,24 | 1,52% | - |
| 25.09.2025 | 18,91 | 18,99 | 18,56 | 18,96 | 0,82% | - |
| 24.09.2025 | 18,45 | 19,17 | 18,44 | 18,80 | 1,10% | - |
| 23.09.2025 | 17,41 | 19,57 | 17,41 | 18,60 | 2,47% | - |
| 22.09.2025 | 17,61 | 18,15 | 17,50 | 18,15 | 4,27% | - |
| 19.09.2025 | 18,04 | 18,07 | 17,31 | 17,41 | -3,28% | - |
| 18.09.2025 | 17,64 | 18,02 | 17,58 | 18,00 | 1,55% | - |
| 17.09.2025 | 18,34 | 18,43 | 17,41 | 17,72 | -3,42% | - |
| 16.09.2025 | 17,82 | 18,43 | 17,68 | 18,35 | 2,64% | - |
| 15.09.2025 | 18,06 | 18,29 | 17,76 | 17,88 | -0,75% | - |
| 12.09.2025 | 17,81 | 18,38 | 17,72 | 18,01 | 2,07% | 300,00 |
| 11.09.2025 | 17,84 | 17,90 | 17,49 | 17,65 | -1,30% | 100,00 |
| 10.09.2025 | 17,10 | 17,90 | 16,87 | 17,88 | 4,35% | - |
| 09.09.2025 | 17,04 | 17,80 | 17,03 | 17,13 | 0,42% | - |
| 08.09.2025 | 17,24 | 17,42 | 16,70 | 17,06 | -1,07% | - |
| 05.09.2025 | 17,79 | 17,86 | 17,16 | 17,25 | -3,47% | - |
| 04.09.2025 | 17,21 | 17,89 | 16,77 | 17,87 | 3,87% | 150,00 |
| 03.09.2025 | 18,22 | 18,26 | 17,09 | 17,20 | -5,62% | - |
| 02.09.2025 | 18,15 | 18,26 | 17,60 | 18,23 | 0,90% | - |
| 01.09.2025 | 17,89 | 18,12 | 17,84 | 18,06 | 0,98% | - |
| 29.08.2025 | 17,30 | 18,01 | 17,26 | 17,89 | 3,38% | 120,00 |
| 28.08.2025 | 16,99 | 17,38 | 16,59 | 17,30 | 1,64% | - |
| 27.08.2025 | 16,28 | 17,02 | 16,21 | 17,02 | 4,64% | 100,00 |
| 26.08.2025 | 16,20 | 16,29 | 15,89 | 16,27 | 0,28% | - |
| 25.08.2025 | 16,14 | 16,26 | 15,98 | 16,22 | 0,68% | - |
| 22.08.2025 | 15,42 | 16,37 | 15,42 | 16,11 | 4,44% | - |
| 21.08.2025 | 15,22 | 15,50 | 14,92 | 15,43 | 1,20% | - |
| 20.08.2025 | 15,28 | 15,51 | 14,92 | 15,25 | -0,05% | - |
| 19.08.2025 | 15,05 | 15,54 | 14,93 | 15,25 | 1,09% | - |
| 18.08.2025 | 15,07 | 15,35 | 14,86 | 15,09 | 0,07% | - |
| 15.08.2025 | 15,48 | 15,61 | 15,04 | 15,08 | -4,53% | - |
| 14.08.2025 | 15,34 | 15,81 | 15,14 | 15,79 | 3,07% | - |
| 13.08.2025 | 15,07 | 15,39 | 14,90 | 15,32 | 1,95% | - |
| 12.08.2025 | 15,12 | 15,58 | 14,95 | 15,03 | -0,15% | - |
| 11.08.2025 | 14,82 | 15,75 | 14,67 | 15,05 | 1,62% | 338,00 |
| 08.08.2025 | 13,72 | 14,87 | 13,65 | 14,81 | 8,00% | - |
| 07.08.2025 | 13,90 | 14,38 | 13,34 | 13,72 | 3,16% | - |
| 06.08.2025 | 13,55 | 13,88 | 13,11 | 13,30 | -1,72% | - |
| 05.08.2025 | 13,47 | 13,63 | 13,14 | 13,53 | 1,44% | - |
| 04.08.2025 | 13,53 | 13,64 | 13,16 | 13,34 | -1,44% | - |
| 01.08.2025 | 14,11 | 14,26 | 13,18 | 13,53 | -4,68% | - |
| 31.07.2025 | 14,39 | 14,52 | 13,90 | 14,20 | -1,99% | - |
| 30.07.2025 | 14,92 | 15,15 | 14,25 | 14,48 | -2,95% | - |
| 29.07.2025 | 15,10 | 15,24 | 14,47 | 14,92 | -1,29% | - |
| 28.07.2025 | 14,23 | 15,14 | 14,23 | 15,12 | 6,27% | 326,00 |
| 25.07.2025 | 14,34 | 14,44 | 14,14 | 14,23 | -0,70% | - |
| 24.07.2025 | 14,49 | 14,65 | 14,04 | 14,33 | -0,98% | - |
| 23.07.2025 | 13,59 | 14,50 | 13,50 | 14,47 | 6,77% | - |
| 22.07.2025 | 13,21 | 13,63 | 13,03 | 13,55 | 2,96% | - |
| 21.07.2025 | 13,38 | 13,55 | 13,11 | 13,16 | -1,61% | - |
| 18.07.2025 | 13,83 | 13,95 | 13,27 | 13,38 | -3,06% | - |
| 17.07.2025 | 13,44 | 13,87 | 13,38 | 13,80 | 3,00% | - |
| 16.07.2025 | 13,49 | 13,60 | 13,17 | 13,40 | 0,07% | 35,00 |
| 15.07.2025 | 14,12 | 14,19 | 13,38 | 13,39 | -5,10% | - |
| 14.07.2025 | 14,61 | 14,83 | 13,99 | 14,11 | -4,18% | - |
| 11.07.2025 | 14,77 | 14,89 | 14,54 | 14,72 | 0,07% | - |
| 10.07.2025 | 14,57 | 14,95 | 14,19 | 14,71 | 0,94% | - |
| 09.07.2025 | 14,73 | 14,85 | 14,41 | 14,57 | -1,10% | 48,00 |
| 08.07.2025 | 13,58 | 14,98 | 13,58 | 14,74 | 7,28% | 100,00 |
| 07.07.2025 | 14,04 | 14,18 | 13,42 | 13,74 | -1,95% | - |
| 04.07.2025 | 13,97 | 14,15 | 13,81 | 14,01 | 0,07% | - |
| 03.07.2025 | 14,04 | 14,24 | 13,90 | 14,00 | -0,20% | - |
| 02.07.2025 | 13,68 | 14,11 | 13,42 | 14,03 | 4,31% | - |
| 01.07.2025 | 12,87 | 13,95 | 12,80 | 13,45 | 4,37% | - |
| 30.06.2025 | 13,13 | 13,25 | 12,88 | 12,88 | -2,03% | - |
| 27.06.2025 | 13,27 | 13,51 | 13,10 | 13,15 | -0,98% | - |
| 26.06.2025 | 13,29 | 13,52 | 13,18 | 13,28 | -0,23% | - |
| 25.06.2025 | 13,70 | 13,85 | 13,27 | 13,31 | -2,95% | - |
| 24.06.2025 | 14,04 | 14,25 | 13,58 | 13,72 | -2,78% | - |
| 23.06.2025 | 15,25 | 15,51 | 14,03 | 14,11 | -4,90% | - |
| 20.06.2025 | 15,57 | 15,59 | 14,76 | 14,84 | -4,72% | - |
| 19.06.2025 | 15,26 | 15,77 | 15,22 | 15,57 | 2,70% | 1.000,00 |
| 18.06.2025 | 15,76 | 16,02 | 15,15 | 15,16 | -4,10% | - |
| 17.06.2025 | 15,60 | 16,35 | 15,51 | 15,81 | 1,35% | - |
| 16.06.2025 | 15,84 | 16,25 | 14,98 | 15,60 | -1,52% | - |
| 13.06.2025 | 15,53 | 16,75 | 15,53 | 15,84 | 2,13% | - |
| 12.06.2025 | 15,76 | 15,80 | 15,07 | 15,51 | -1,70% | - |
| 11.06.2025 | 16,54 | 16,85 | 15,32 | 15,78 | -4,60% | - |
| 10.06.2025 | 15,43 | 16,85 | 15,43 | 16,54 | 6,99% | - |
| 09.06.2025 | 14,69 | 15,61 | 14,60 | 15,46 | 5,12% | - |
| 06.06.2025 | 14,23 | 14,98 | 14,13 | 14,70 | 3,28% | 100,00 |
| 05.06.2025 | 14,35 | 14,56 | 14,01 | 14,24 | -1,06% | - |
| 04.06.2025 | 14,78 | 14,97 | 14,11 | 14,39 | -3,13% | - |
| 03.06.2025 | 13,71 | 15,04 | 13,50 | 14,85 | 8,51% | - |
| 02.06.2025 | 13,58 | 14,07 | 13,46 | 13,69 | 1,69% | - |
| 30.05.2025 | 13,50 | 13,65 | 13,27 | 13,46 | -0,24% | - |
| 29.05.2025 | 13,42 | 13,79 | 13,26 | 13,49 | 0,32% | - |