23,220€
0,30%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 23,18 | 23,56 | 22,69 | 23,21 | 0,26% | - |
| 11.03.2025 | 23,49 | 23,79 | 23,02 | 23,15 | -1,28% | - |
| 10.03.2025 | 23,61 | 23,89 | 23,11 | 23,45 | -0,57% | - |
| 07.03.2025 | 23,25 | 23,87 | 23,19 | 23,59 | 1,48% | 17,00 |
| 06.03.2025 | 23,40 | 23,48 | 22,89 | 23,24 | -0,81% | - |
| 05.03.2025 | 23,88 | 23,97 | 22,74 | 23,43 | -1,90% | - |
| 04.03.2025 | 23,56 | 24,33 | 22,58 | 23,89 | 1,70% | 151,00 |
| 03.03.2025 | 25,55 | 25,65 | 23,42 | 23,49 | -7,92% | 12,00 |
| 28.02.2025 | 25,36 | 25,61 | 24,92 | 25,51 | 0,63% | - |
| 27.02.2025 | 24,89 | 25,69 | 24,85 | 25,35 | 1,93% | - |
| 26.02.2025 | 25,59 | 25,77 | 24,67 | 24,87 | -2,70% | - |
| 25.02.2025 | 26,41 | 26,78 | 25,38 | 25,56 | -3,20% | 100,00 |
| 24.02.2025 | 25,14 | 26,50 | 24,96 | 26,40 | 5,28% | - |
| 21.02.2025 | 25,60 | 25,96 | 24,90 | 25,08 | -2,90% | - |
| 20.02.2025 | 24,67 | 25,88 | 24,62 | 25,83 | 4,62% | - |
| 19.02.2025 | 25,28 | 25,41 | 24,69 | 24,69 | -1,87% | - |
| 18.02.2025 | 25,52 | 25,70 | 24,58 | 25,16 | -1,41% | - |
| 17.02.2025 | 25,33 | 25,53 | 25,25 | 25,52 | 0,87% | - |
| 14.02.2025 | 25,90 | 26,19 | 25,08 | 25,30 | -2,90% | 215,00 |
| 13.02.2025 | 25,96 | 26,13 | 25,51 | 26,05 | 0,37% | - |
| 12.02.2025 | 26,88 | 27,33 | 25,49 | 25,96 | -1,56% | - |
| 11.02.2025 | 26,61 | 26,89 | 26,25 | 26,37 | -0,70% | - |
| 10.02.2025 | 25,88 | 27,03 | 25,82 | 26,55 | 2,29% | - |
| 07.02.2025 | 26,83 | 27,22 | 25,91 | 25,96 | -3,17% | - |
| 06.02.2025 | 29,80 | 31,96 | 26,53 | 26,81 | -15,56% | - |
| 05.02.2025 | 31,40 | 31,99 | 30,99 | 31,75 | 1,18% | - |
| 04.02.2025 | 30,28 | 31,41 | 29,44 | 31,38 | 3,39% | - |
| 03.02.2025 | 30,22 | 31,29 | 29,86 | 30,35 | -0,25% | - |
| 31.01.2025 | 30,63 | 31,20 | 29,92 | 30,42 | -0,69% | - |
| 30.01.2025 | 31,43 | 31,67 | 30,46 | 30,63 | -2,87% | - |
| 29.01.2025 | 31,56 | 31,89 | 31,23 | 31,54 | -0,02% | - |
| 28.01.2025 | 32,21 | 32,89 | 31,35 | 31,54 | -2,32% | - |
| 27.01.2025 | 33,08 | 33,51 | 32,10 | 32,29 | -2,43% | - |
| 24.01.2025 | 33,90 | 33,98 | 32,97 | 33,10 | -2,37% | - |
| 23.01.2025 | 34,28 | 34,64 | 33,73 | 33,90 | -0,95% | - |
| 22.01.2025 | 34,89 | 34,93 | 34,17 | 34,23 | -2,09% | - |
| 21.01.2025 | 34,94 | 35,83 | 34,15 | 34,96 | -0,24% | - |
| 20.01.2025 | 35,31 | 35,36 | 34,51 | 35,04 | -1,17% | - |
| 17.01.2025 | 35,62 | 36,23 | 35,36 | 35,46 | -0,37% | - |
| 16.01.2025 | 35,65 | 35,89 | 34,77 | 35,59 | -0,31% | - |
| 15.01.2025 | 34,38 | 35,70 | 33,68 | 35,70 | 3,58% | - |
| 14.01.2025 | 34,41 | 34,97 | 33,92 | 34,46 | -0,07% | - |
| 13.01.2025 | 33,32 | 34,80 | 33,31 | 34,49 | 3,09% | - |
| 10.01.2025 | 32,08 | 33,71 | 32,08 | 33,45 | 4,29% | - |
| 09.01.2025 | 31,78 | 32,12 | 31,68 | 32,08 | 0,77% | - |
| 08.01.2025 | 32,35 | 32,76 | 31,70 | 31,83 | -1,58% | - |
| 07.01.2025 | 31,82 | 32,44 | 31,63 | 32,34 | 1,68% | - |
| 06.01.2025 | 31,94 | 32,55 | 31,64 | 31,81 | -0,86% | - |
| 03.01.2025 | 32,26 | 32,42 | 31,66 | 32,08 | -0,63% | - |
| 02.01.2025 | 29,58 | 32,79 | 29,58 | 32,29 | 9,70% | - |
| 30.12.2024 | 29,51 | 29,68 | 29,43 | 29,43 | 0,34% | - |
| 27.12.2024 | 29,31 | 30,00 | 29,30 | 29,33 | -0,07% | - |
| 23.12.2024 | 29,19 | 29,51 | 29,03 | 29,35 | 0,65% | - |
| 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% | - |