28,455€
-0,51%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 28,59 | 28,74 | 28,30 | 28,40 | -0,72% | - |
| 20.04.2026 | 28,81 | 29,79 | 28,09 | 28,60 | 2,84% | 1.282,00 |
| 17.04.2026 | 29,65 | 29,72 | 27,73 | 27,81 | -5,74% | 100,00 |
| 16.04.2026 | 29,37 | 30,14 | 29,30 | 29,51 | 0,77% | - |
| 15.04.2026 | 28,92 | 29,81 | 28,55 | 29,28 | -0,02% | - |
| 14.04.2026 | 30,40 | 30,45 | 29,27 | 29,29 | -3,19% | - |
| 13.04.2026 | 29,58 | 30,93 | 29,58 | 30,25 | 2,28% | 600,00 |
| 10.04.2026 | 30,11 | 30,36 | 29,51 | 29,58 | -2,55% | - |
| 09.04.2026 | 30,32 | 31,04 | 30,03 | 30,35 | 1,71% | - |
| 08.04.2026 | 30,94 | 30,94 | 29,04 | 29,84 | -2,45% | 7,00 |
| 07.04.2026 | 30,17 | 31,11 | 29,55 | 30,59 | 1,64% | - |
| 02.04.2026 | 29,80 | 31,46 | 29,75 | 30,10 | 1,43% | - |
| 01.04.2026 | 31,18 | 31,23 | 29,53 | 29,67 | -4,86% | 200,00 |
| 31.03.2026 | 31,27 | 31,75 | 30,47 | 31,19 | -0,24% | - |
| 30.03.2026 | 31,41 | 32,11 | 31,05 | 31,26 | -2,10% | 50,00 |
| 27.03.2026 | 32,04 | 32,60 | 31,69 | 31,93 | -0,41% | - |
| 26.03.2026 | 31,74 | 32,20 | 31,10 | 32,06 | 2,35% | 1,00 |
| 25.03.2026 | 32,10 | 32,51 | 31,18 | 31,33 | -2,81% | 2,00 |
| 24.03.2026 | 31,97 | 33,05 | 31,80 | 32,23 | -0,06% | - |
| 23.03.2026 | 31,52 | 32,53 | 31,26 | 32,25 | 3,12% | - |
| 20.03.2026 | 31,04 | 31,92 | 30,67 | 31,28 | 0,26% | - |
| 19.03.2026 | 30,89 | 32,09 | 30,83 | 31,20 | -1,39% | - |
| 18.03.2026 | 31,01 | 31,74 | 29,99 | 31,64 | 3,60% | - |
| 17.03.2026 | 30,11 | 31,18 | 30,11 | 30,54 | 1,24% | - |
| 16.03.2026 | 31,27 | 31,59 | 29,67 | 30,16 | -3,55% | - |
| 13.03.2026 | 29,42 | 31,39 | 28,89 | 31,27 | 6,16% | 11,00 |
| 12.03.2026 | 30,02 | 31,21 | 29,09 | 29,46 | -1,55% | 100,00 |
| 11.03.2026 | 30,11 | 30,77 | 29,30 | 29,92 | -0,63% | - |
| 10.03.2026 | 29,45 | 30,27 | 29,07 | 30,11 | 1,91% | - |
| 09.03.2026 | 29,34 | 31,51 | 28,60 | 29,55 | 1,13% | - |
| 06.03.2026 | 29,40 | 30,91 | 29,00 | 29,22 | -0,76% | 342,00 |
| 05.03.2026 | 29,50 | 30,29 | 28,60 | 29,44 | 0,00% | - |
| 04.03.2026 | 29,23 | 30,00 | 28,93 | 29,44 | 1,66% | - |
| 03.03.2026 | 30,02 | 31,01 | 28,91 | 28,96 | -3,03% | - |
| 02.03.2026 | 31,60 | 31,65 | 29,41 | 29,87 | 2,03% | - |
| 27.02.2026 | 29,32 | 29,99 | 29,08 | 29,27 | -0,31% | - |
| 26.02.2026 | 29,01 | 29,65 | 28,40 | 29,36 | 0,48% | - |
| 25.02.2026 | 29,51 | 29,83 | 28,45 | 29,22 | -1,45% | - |
| 24.02.2026 | 29,81 | 30,35 | 29,28 | 29,65 | -0,54% | - |
| 23.02.2026 | 30,22 | 30,39 | 29,57 | 29,81 | -0,91% | - |
| 20.02.2026 | 30,55 | 30,69 | 29,51 | 30,09 | -1,39% | - |
| 19.02.2026 | 29,53 | 30,69 | 29,43 | 30,51 | 4,24% | - |
| 18.02.2026 | 28,13 | 29,56 | 28,13 | 29,27 | 4,48% | - |
| 17.02.2026 | 28,25 | 28,47 | 27,58 | 28,02 | -1,11% | - |
| 16.02.2026 | 27,97 | 28,36 | 27,96 | 28,33 | 0,18% | - |
| 13.02.2026 | 27,41 | 28,47 | 27,18 | 28,28 | 1,89% | - |
| 12.02.2026 | 28,91 | 28,95 | 26,93 | 27,76 | -4,18% | - |
| 11.02.2026 | 28,90 | 29,65 | 28,73 | 28,97 | 0,49% | - |
| 10.02.2026 | 29,97 | 30,15 | 28,65 | 28,83 | -5,57% | - |
| 09.02.2026 | 30,36 | 30,76 | 29,73 | 30,53 | 0,03% | 300,00 |
| 06.02.2026 | 29,31 | 30,69 | 28,87 | 30,52 | 4,58% | - |
| 05.02.2026 | 30,84 | 30,88 | 28,08 | 29,18 | -5,41% | - |
| 04.02.2026 | 29,99 | 31,12 | 29,47 | 30,85 | 4,54% | 84,00 |
| 03.02.2026 | 29,01 | 29,83 | 28,63 | 29,51 | 1,44% | - |
| 02.02.2026 | 28,38 | 29,43 | 27,28 | 29,09 | 4,04% | - |
| 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 |