23,740€
-0,02%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 23,86 | 24,64 | 23,10 | 23,64 | -0,46% | - |
| 17.12.2025 | 23,57 | 23,90 | 23,26 | 23,75 | 1,58% | 130,00 |
| 16.12.2025 | 24,63 | 24,63 | 22,97 | 23,38 | -3,93% | - |
| 15.12.2025 | 25,04 | 25,64 | 24,31 | 24,33 | -2,74% | - |
| 12.12.2025 | 26,29 | 26,65 | 24,81 | 25,02 | -4,12% | - |
| 11.12.2025 | 26,03 | 26,40 | 25,41 | 26,09 | -1,14% | - |
| 10.12.2025 | 25,59 | 26,45 | 25,48 | 26,39 | 3,82% | - |
| 09.12.2025 | 25,18 | 25,79 | 24,80 | 25,42 | 0,43% | 500,00 |
| 08.12.2025 | 25,66 | 25,74 | 25,17 | 25,31 | -2,26% | - |
| 05.12.2025 | 25,76 | 25,96 | 25,55 | 25,90 | 0,66% | - |
| 04.12.2025 | 25,99 | 26,10 | 25,40 | 25,73 | -1,17% | - |
| 03.12.2025 | 24,92 | 26,12 | 24,87 | 26,03 | 4,92% | 4,00 |
| 02.12.2025 | 24,43 | 24,83 | 23,92 | 24,81 | 2,01% | - |
| 01.12.2025 | 24,06 | 24,63 | 23,78 | 24,32 | 1,14% | 50,00 |
| 28.11.2025 | 24,08 | 24,31 | 23,87 | 24,05 | -0,02% | 54,00 |
| 27.11.2025 | 23,91 | 24,05 | 23,85 | 24,05 | -0,50% | - |
| 26.11.2025 | 23,84 | 24,48 | 23,63 | 24,17 | 2,09% | - |
| 25.11.2025 | 23,23 | 23,77 | 22,88 | 23,68 | 1,54% | - |
| 24.11.2025 | 23,21 | 23,55 | 22,60 | 23,32 | 0,17% | 70,00 |
| 21.11.2025 | 22,67 | 23,39 | 22,44 | 23,28 | 3,40% | - |
| 20.11.2025 | 23,61 | 24,25 | 22,50 | 22,51 | -3,91% | - |
| 19.11.2025 | 23,44 | 23,50 | 22,43 | 23,43 | 1,10% | 4,00 |
| 18.11.2025 | 21,81 | 23,46 | 21,03 | 23,17 | -1,72% | - |
| 17.11.2025 | 23,95 | 24,37 | 23,35 | 23,58 | -1,55% | - |
| 14.11.2025 | 23,19 | 24,14 | 22,78 | 23,95 | 4,59% | - |
| 13.11.2025 | 23,16 | 23,63 | 22,78 | 22,90 | -0,50% | - |
| 12.11.2025 | 24,02 | 24,04 | 22,99 | 23,01 | -4,07% | - |
| 11.11.2025 | 23,10 | 24,29 | 23,09 | 23,99 | 1,98% | - |
| 10.11.2025 | 22,64 | 23,74 | 22,54 | 23,52 | 2,62% | - |
| 07.11.2025 | 22,84 | 23,09 | 22,18 | 22,92 | 0,17% | - |
| 06.11.2025 | 22,90 | 23,26 | 22,54 | 22,88 | -0,39% | - |
| 05.11.2025 | 22,72 | 23,10 | 22,68 | 22,97 | 0,77% | - |
| 04.11.2025 | 23,36 | 23,36 | 22,63 | 22,80 | -2,83% | - |
| 03.11.2025 | 22,90 | 23,59 | 22,41 | 23,46 | 2,78% | - |
| 31.10.2025 | 23,07 | 23,46 | 22,60 | 22,83 | -1,43% | - |
| 30.10.2025 | 22,91 | 23,74 | 22,45 | 23,16 | 2,30% | - |
| 29.10.2025 | 21,73 | 22,82 | 21,67 | 22,64 | 5,60% | - |
| 28.10.2025 | 21,81 | 21,81 | 21,10 | 21,44 | -1,94% | - |
| 27.10.2025 | 22,19 | 22,31 | 21,79 | 21,86 | -1,77% | 40,00 |
| 24.10.2025 | 22,11 | 22,31 | 21,55 | 22,26 | 1,64% | - |
| 23.10.2025 | 20,53 | 21,91 | 20,25 | 21,90 | 7,80% | - |
| 22.10.2025 | 20,10 | 20,65 | 19,98 | 20,31 | -0,25% | - |
| 21.10.2025 | 20,26 | 20,68 | 19,80 | 20,36 | 0,57% | - |
| 20.10.2025 | 19,82 | 20,30 | 19,58 | 20,25 | 2,22% | 27,00 |
| 17.10.2025 | 19,78 | 20,23 | 19,43 | 19,81 | 0,92% | - |
| 16.10.2025 | 19,88 | 20,02 | 19,38 | 19,63 | -0,09% | - |
| 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% | - |