14,820€
8,06%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 13,66 | 13,87 | 13,32 | 13,45 | -0,99% | - |
| 27.05.2025 | 13,53 | 13,89 | 13,44 | 13,59 | 0,15% | 300,00 |
| 26.05.2025 | 13,60 | 13,65 | 13,54 | 13,57 | -0,50% | - |
| 23.05.2025 | 13,97 | 13,97 | 13,42 | 13,63 | -1,46% | - |
| 22.05.2025 | 13,47 | 13,95 | 12,95 | 13,84 | 2,86% | - |
| 21.05.2025 | 14,32 | 14,68 | 13,45 | 13,45 | -5,58% | - |
| 20.05.2025 | 15,04 | 15,20 | 14,18 | 14,25 | -5,05% | - |
| 19.05.2025 | 15,97 | 16,01 | 14,84 | 15,00 | -6,21% | 150,00 |
| 16.05.2025 | 16,16 | 16,51 | 15,92 | 16,00 | -1,46% | - |
| 15.05.2025 | 16,66 | 16,84 | 15,63 | 16,23 | -3,82% | - |
| 14.05.2025 | 17,09 | 17,18 | 16,70 | 16,88 | -1,16% | - |
| 13.05.2025 | 17,38 | 17,68 | 17,01 | 17,08 | -1,50% | 189,00 |
| 12.05.2025 | 16,26 | 18,05 | 16,26 | 17,34 | 7,06% | - |
| 09.05.2025 | 16,33 | 16,59 | 16,05 | 16,19 | -0,86% | - |
| 08.05.2025 | 16,33 | 16,81 | 15,59 | 16,33 | -3,00% | - |
| 07.05.2025 | 17,07 | 17,25 | 16,60 | 16,84 | -0,44% | - |
| 06.05.2025 | 17,19 | 17,62 | 16,91 | 16,91 | -1,76% | - |
| 05.05.2025 | 17,90 | 17,90 | 17,20 | 17,22 | -3,81% | - |
| 02.05.2025 | 17,33 | 18,01 | 17,08 | 17,90 | 7,43% | - |
| 30.04.2025 | 17,35 | 17,49 | 16,50 | 16,66 | -4,35% | - |
| 29.04.2025 | 17,36 | 17,53 | 16,96 | 17,42 | 0,16% | - |
| 28.04.2025 | 17,51 | 17,89 | 17,15 | 17,39 | -1,01% | - |
| 25.04.2025 | 17,67 | 17,93 | 17,22 | 17,57 | -1,11% | - |
| 24.04.2025 | 17,47 | 17,97 | 17,31 | 17,77 | 1,40% | - |
| 23.04.2025 | 17,37 | 18,21 | 17,17 | 17,52 | 1,04% | - |
| 22.04.2025 | 17,16 | 17,60 | 16,84 | 17,34 | -4,12% | 95,00 |
| 17.04.2025 | 17,24 | 18,38 | 17,24 | 18,09 | 4,54% | - |
| 16.04.2025 | 17,46 | 18,27 | 17,11 | 17,30 | -1,06% | - |
| 15.04.2025 | 16,98 | 17,96 | 16,84 | 17,49 | 3,29% | - |
| 14.04.2025 | 17,11 | 17,91 | 16,58 | 16,93 | 0,12% | - |
| 11.04.2025 | 16,26 | 17,11 | 16,00 | 16,91 | 2,42% | - |
| 10.04.2025 | 19,62 | 19,91 | 16,13 | 16,51 | -17,14% | - |
| 09.04.2025 | 17,32 | 20,65 | 16,16 | 19,92 | 15,43% | 110,00 |
| 08.04.2025 | 18,42 | 19,24 | 16,99 | 17,26 | -5,91% | - |
| 07.04.2025 | 18,09 | 19,05 | 17,05 | 18,35 | 1,72% | 110,00 |
| 04.04.2025 | 20,55 | 20,55 | 17,83 | 18,04 | -12,20% | 150,00 |
| 03.04.2025 | 24,11 | 24,68 | 20,48 | 20,54 | -16,66% | - |
| 02.04.2025 | 24,57 | 24,65 | 24,04 | 24,65 | 0,33% | - |
| 01.04.2025 | 24,15 | 24,85 | 23,88 | 24,57 | 1,53% | - |
| 31.03.2025 | 23,31 | 24,31 | 22,92 | 24,20 | 3,69% | - |
| 28.03.2025 | 23,84 | 24,00 | 23,00 | 23,34 | -2,20% | - |
| 27.03.2025 | 24,09 | 24,09 | 23,44 | 23,86 | -1,22% | - |
| 26.03.2025 | 23,56 | 24,46 | 23,56 | 24,16 | 2,53% | - |
| 25.03.2025 | 23,56 | 23,99 | 23,53 | 23,56 | -0,02% | - |
| 24.03.2025 | 22,81 | 23,71 | 22,81 | 23,57 | 2,77% | - |
| 21.03.2025 | 23,29 | 23,44 | 22,78 | 22,93 | -1,50% | - |
| 20.03.2025 | 23,35 | 23,68 | 23,16 | 23,28 | -0,51% | - |
| 19.03.2025 | 23,05 | 23,69 | 22,99 | 23,40 | 1,78% | - |