28,590€
1,26%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 28,15 | 28,39 | 27,56 | 27,96 | -0,97% | - |
| 29.01.2026 | 27,68 | 28,95 | 27,49 | 28,24 | 2,65% | - |
| 28.01.2026 | 27,76 | 28,21 | 27,15 | 27,51 | -0,58% | - |
| 27.01.2026 | 27,12 | 27,82 | 27,12 | 27,67 | 1,47% | - |
| 26.01.2026 | 27,31 | 27,89 | 26,78 | 27,27 | -1,05% | - |
| 23.01.2026 | 28,02 | 29,05 | 27,46 | 27,56 | -0,90% | - |
| 22.01.2026 | 28,19 | 28,55 | 27,65 | 27,81 | -1,85% | - |
| 21.01.2026 | 27,28 | 28,65 | 27,25 | 28,33 | 3,98% | - |
| 20.01.2026 | 27,87 | 27,87 | 27,14 | 27,25 | -2,19% | - |
| 19.01.2026 | 27,63 | 27,88 | 27,54 | 27,86 | -0,16% | 80,00 |
| 16.01.2026 | 27,80 | 28,14 | 27,73 | 27,90 | 0,61% | - |
| 15.01.2026 | 27,71 | 27,93 | 27,19 | 27,73 | -0,36% | 560,00 |
| 14.01.2026 | 26,86 | 28,33 | 26,66 | 27,83 | 3,96% | - |
| 13.01.2026 | 25,88 | 27,18 | 25,88 | 26,77 | 2,61% | - |
| 12.01.2026 | 26,33 | 26,41 | 25,66 | 26,09 | -1,81% | - |
| 09.01.2026 | 26,94 | 27,45 | 26,44 | 26,57 | -2,87% | - |
| 08.01.2026 | 26,00 | 27,41 | 25,94 | 27,36 | 4,97% | - |
| 07.01.2026 | 26,58 | 26,64 | 25,63 | 26,06 | -1,88% | - |
| 06.01.2026 | 26,59 | 27,15 | 26,30 | 26,56 | -0,24% | - |
| 05.01.2026 | 25,62 | 27,30 | 24,96 | 26,63 | 3,48% | - |
| 02.01.2026 | 24,65 | 25,76 | 24,22 | 25,73 | 5,88% | - |
| 30.12.2025 | 24,25 | 24,65 | 23,98 | 24,30 | 0,19% | - |
| 29.12.2025 | 23,84 | 24,36 | 23,63 | 24,26 | 1,02% | - |
| 23.12.2025 | 24,04 | 24,24 | 23,74 | 24,01 | -0,17% | - |
| 22.12.2025 | 23,86 | 24,65 | 23,83 | 24,05 | 0,84% | - |
| 19.12.2025 | 23,62 | 24,18 | 23,55 | 23,85 | 0,91% | - |
| 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% | - |