29,190€
0,07%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,24 | 29,69 | 28,60 | 29,16 | -0,03% | - |
| 19.12.2024 | 29,64 | 30,28 | 29,05 | 29,17 | -1,60% | - |
| 18.12.2024 | 31,11 | 31,37 | 29,17 | 29,65 | -4,95% | - |
| 17.12.2024 | 31,86 | 31,86 | 30,24 | 31,19 | -2,10% | - |
| 16.12.2024 | 32,00 | 32,06 | 30,94 | 31,86 | -0,53% | - |
| 13.12.2024 | 32,24 | 32,51 | 31,69 | 32,03 | -0,93% | - |
| 12.12.2024 | 32,82 | 32,93 | 31,83 | 32,33 | -1,40% | - |
| 11.12.2024 | 32,19 | 33,19 | 32,08 | 32,79 | 1,99% | - |
| 10.12.2024 | 32,27 | 32,78 | 31,93 | 32,15 | -0,46% | - |
| 09.12.2024 | 31,48 | 32,66 | 31,46 | 32,30 | 2,51% | - |
| 06.12.2024 | 32,86 | 33,10 | 30,82 | 31,51 | -4,20% | - |
| 05.12.2024 | 33,47 | 33,87 | 32,83 | 32,89 | -1,72% | - |
| 04.12.2024 | 33,54 | 34,16 | 33,04 | 33,47 | -0,25% | - |
| 03.12.2024 | 33,73 | 33,97 | 32,94 | 33,55 | -0,15% | - |
| 02.12.2024 | 32,73 | 33,99 | 32,73 | 33,60 | 1,88% | - |
| 29.11.2024 | 33,07 | 33,37 | 32,58 | 32,98 | -0,27% | - |
| 28.11.2024 | 33,01 | 33,24 | 32,94 | 33,07 | 0,17% | - |
| 27.11.2024 | 32,80 | 33,58 | 32,58 | 33,02 | 0,90% | - |
| 26.11.2024 | 33,79 | 33,95 | 32,66 | 32,72 | -3,17% | - |
| 25.11.2024 | 34,62 | 34,62 | 33,49 | 33,79 | -2,76% | - |
| 22.11.2024 | 33,26 | 35,04 | 32,78 | 34,75 | 5,49% | - |
| 21.11.2024 | 31,99 | 33,63 | 31,95 | 32,94 | 2,78% | - |
| 20.11.2024 | 31,52 | 32,08 | 31,34 | 32,05 | 1,78% | - |
| 19.11.2024 | 31,80 | 32,30 | 31,16 | 31,49 | -0,62% | - |
| 18.11.2024 | 31,91 | 32,22 | 31,42 | 31,69 | -1,20% | - |
| 15.11.2024 | 32,40 | 33,58 | 31,80 | 32,07 | -1,06% | - |
| 14.11.2024 | 34,23 | 34,27 | 31,25 | 32,42 | -5,29% | 223,00 |
| 13.11.2024 | 34,15 | 34,53 | 33,00 | 34,23 | 0,81% | 235,00 |
| 12.11.2024 | 34,75 | 35,08 | 33,94 | 33,95 | -2,27% | - |
| 11.11.2024 | 33,90 | 34,92 | 33,28 | 34,74 | 2,75% | - |
| 08.11.2024 | 33,65 | 34,19 | 33,23 | 33,81 | 0,33% | - |
| 07.11.2024 | 34,47 | 34,47 | 33,04 | 33,70 | -1,63% | 100,00 |
| 06.11.2024 | 32,44 | 34,90 | 31,84 | 34,26 | 7,74% | 125,00 |
| 05.11.2024 | 31,00 | 32,03 | 30,67 | 31,80 | 1,76% | - |
| 04.11.2024 | 30,27 | 31,32 | 30,27 | 31,25 | 2,93% | - |
| 01.11.2024 | 30,88 | 31,46 | 30,20 | 30,36 | -2,16% | - |
| 31.10.2024 | 31,25 | 31,91 | 30,82 | 31,03 | -0,83% | - |
| 30.10.2024 | 30,80 | 31,73 | 30,78 | 31,29 | 1,43% | - |
| 29.10.2024 | 31,18 | 31,42 | 30,66 | 30,85 | -0,96% | - |
| 28.10.2024 | 31,95 | 31,97 | 30,45 | 31,15 | -2,47% | - |
| 25.10.2024 | 31,39 | 32,31 | 31,23 | 31,94 | 1,65% | - |
| 24.10.2024 | 31,28 | 31,65 | 30,57 | 31,42 | 0,13% | - |
| 23.10.2024 | 32,00 | 32,22 | 31,11 | 31,38 | -2,12% | - |
| 22.10.2024 | 32,26 | 32,81 | 32,00 | 32,06 | -0,80% | - |
| 21.10.2024 | 32,01 | 32,70 | 31,84 | 32,32 | 0,97% | - |
| 18.10.2024 | 32,18 | 32,29 | 31,32 | 32,01 | -0,37% | - |
| 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% | - |