35,940€
-1,29%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 36,59 | 36,94 | 35,74 | 35,95 | -1,26% | - |
09.05.2024 | 35,76 | 36,62 | 35,67 | 36,41 | 1,65% | - |
08.05.2024 | 35,88 | 36,08 | 35,42 | 35,82 | -0,22% | - |
07.05.2024 | 35,70 | 36,37 | 35,38 | 35,90 | 0,56% | - |
06.05.2024 | 35,71 | 36,44 | 35,66 | 35,70 | 0,03% | - |
03.05.2024 | 35,27 | 35,76 | 35,03 | 35,69 | 1,22% | - |
02.05.2024 | 36,88 | 36,88 | 35,16 | 35,26 | -4,44% | - |
30.04.2024 | 36,52 | 38,25 | 36,52 | 36,90 | -3,15% | - |
29.04.2024 | 37,75 | 38,12 | 37,10 | 38,10 | 0,85% | - |
26.04.2024 | 37,71 | 38,48 | 37,44 | 37,78 | 0,40% | - |
25.04.2024 | 38,75 | 39,65 | 36,81 | 37,63 | -5,29% | - |
24.04.2024 | 39,54 | 39,78 | 38,81 | 39,73 | 0,63% | - |
23.04.2024 | 38,70 | 39,86 | 38,23 | 39,48 | 1,73% | - |
22.04.2024 | 39,38 | 39,55 | 38,53 | 38,81 | -1,35% | - |
19.04.2024 | 38,68 | 39,59 | 38,35 | 39,34 | 1,50% | - |
18.04.2024 | 38,28 | 39,21 | 37,91 | 38,76 | 1,10% | - |
17.04.2024 | 38,80 | 39,17 | 38,23 | 38,34 | -1,19% | - |
16.04.2024 | 39,19 | 39,39 | 38,13 | 38,80 | -1,07% | - |
15.04.2024 | 39,06 | 39,89 | 38,80 | 39,22 | -0,10% | 2,00 |
12.04.2024 | 39,55 | 40,81 | 38,91 | 39,26 | -0,53% | - |
11.04.2024 | 40,03 | 40,13 | 39,05 | 39,47 | -1,35% | - |
10.04.2024 | 39,69 | 40,27 | 39,22 | 40,01 | 0,78% | - |
09.04.2024 | 39,51 | 40,14 | 39,26 | 39,70 | -0,45% | - |
08.04.2024 | 40,51 | 40,64 | 39,78 | 39,88 | -1,46% | 15,00 |
05.04.2024 | 39,73 | 40,56 | 39,52 | 40,47 | 1,86% | - |
04.04.2024 | 40,03 | 40,13 | 39,45 | 39,73 | -0,90% | - |
03.04.2024 | 39,63 | 40,26 | 39,48 | 40,09 | 1,19% | - |
02.04.2024 | 39,39 | 39,77 | 38,92 | 39,62 | 1,67% | - |
28.03.2024 | 39,00 | 39,49 | 38,89 | 38,97 | -0,15% | - |
27.03.2024 | 38,19 | 39,10 | 37,92 | 39,03 | 2,12% | - |
26.03.2024 | 38,81 | 39,10 | 38,04 | 38,22 | -1,52% | - |
25.03.2024 | 38,01 | 39,22 | 38,01 | 38,81 | 1,31% | - |
22.03.2024 | 38,28 | 38,59 | 37,83 | 38,31 | -0,23% | - |
21.03.2024 | 37,86 | 38,51 | 37,66 | 38,40 | 1,16% | - |
20.03.2024 | 37,73 | 38,12 | 37,25 | 37,96 | -0,21% | - |
19.03.2024 | 37,00 | 38,10 | 36,90 | 38,04 | 2,78% | - |
18.03.2024 | 36,83 | 37,30 | 36,71 | 37,01 | 0,41% | - |
15.03.2024 | 36,88 | 37,52 | 36,56 | 36,86 | 0,16% | - |
14.03.2024 | 36,79 | 37,14 | 36,47 | 36,80 | 0,05% | - |
13.03.2024 | 36,26 | 37,06 | 35,76 | 36,78 | 2,34% | - |
12.03.2024 | 36,34 | 36,53 | 35,78 | 35,94 | -1,37% | 100,00 |
11.03.2024 | 35,82 | 36,60 | 35,25 | 36,44 | 1,50% | - |
08.03.2024 | 36,21 | 36,70 | 35,64 | 35,90 | -1,05% | - |
07.03.2024 | 35,34 | 36,43 | 35,00 | 36,28 | 2,57% | - |
06.03.2024 | 34,99 | 36,10 | 34,99 | 35,37 | 0,48% | - |
05.03.2024 | 35,43 | 35,92 | 35,02 | 35,20 | -0,71% | - |
04.03.2024 | 35,67 | 36,16 | 35,36 | 35,45 | -1,36% | - |
01.03.2024 | 35,53 | 36,37 | 35,48 | 35,94 | 0,98% | - |
29.02.2024 | 35,53 | 36,83 | 35,25 | 35,59 | 0,25% | 150,00 |
28.02.2024 | 35,59 | 36,41 | 35,29 | 35,50 | -0,42% | - |
27.02.2024 | 35,01 | 35,91 | 34,88 | 35,65 | 1,84% | 30,00 |
26.02.2024 | 34,70 | 35,53 | 34,49 | 35,01 | 0,13% | - |
23.02.2024 | 35,82 | 35,82 | 34,47 | 34,96 | -2,29% | - |
22.02.2024 | 35,89 | 36,43 | 35,39 | 35,78 | -0,20% | - |
21.02.2024 | 35,98 | 36,42 | 35,45 | 35,85 | -0,44% | - |
20.02.2024 | 36,76 | 36,90 | 35,69 | 36,01 | -2,04% | - |
19.02.2024 | 36,80 | 36,92 | 36,59 | 36,76 | -0,24% | - |
16.02.2024 | 36,19 | 37,47 | 35,88 | 36,85 | 1,63% | - |
15.02.2024 | 34,35 | 36,45 | 34,16 | 36,26 | 5,35% | - |
14.02.2024 | 34,06 | 34,76 | 33,90 | 34,42 | 1,03% | - |
13.02.2024 | 34,99 | 35,43 | 33,36 | 34,07 | -2,60% | - |
12.02.2024 | 35,70 | 35,70 | 34,47 | 34,98 | -1,02% | - |
09.02.2024 | 35,43 | 35,60 | 34,84 | 35,34 | -0,23% | - |
08.02.2024 | 35,76 | 36,45 | 35,42 | 35,42 | -1,97% | - |
07.02.2024 | 35,71 | 36,62 | 35,67 | 36,13 | 0,67% | - |
06.02.2024 | 34,57 | 36,01 | 34,41 | 35,89 | 3,64% | - |
05.02.2024 | 35,07 | 35,35 | 33,94 | 34,63 | -1,14% | - |
02.02.2024 | 36,15 | 36,49 | 34,95 | 35,03 | -2,96% | - |
01.02.2024 | 37,21 | 37,79 | 35,88 | 36,10 | -3,66% | - |
31.01.2024 | 37,24 | 37,77 | 35,51 | 37,47 | -0,13% | 100,00 |
30.01.2024 | 33,50 | 39,19 | 33,50 | 37,52 | 6,55% | - |
29.01.2024 | 33,16 | 36,41 | 32,86 | 35,22 | 6,07% | - |
26.01.2024 | 32,86 | 33,63 | 32,55 | 33,20 | 0,88% | - |
25.01.2024 | 32,61 | 32,96 | 32,10 | 32,91 | 1,89% | - |
24.01.2024 | 31,41 | 32,37 | 31,19 | 32,30 | 2,47% | - |
23.01.2024 | 31,04 | 31,67 | 30,81 | 31,52 | 1,12% | - |
22.01.2024 | 30,63 | 31,29 | 30,29 | 31,17 | 1,80% | - |
19.01.2024 | 30,36 | 30,66 | 30,14 | 30,62 | 0,72% | - |
18.01.2024 | 30,07 | 30,45 | 29,92 | 30,40 | 1,16% | - |
17.01.2024 | 30,49 | 30,57 | 29,65 | 30,05 | -1,51% | - |
16.01.2024 | 30,90 | 31,39 | 30,46 | 30,51 | -1,26% | - |
15.01.2024 | 30,99 | 31,07 | 30,52 | 30,90 | -0,23% | - |
12.01.2024 | 30,45 | 31,33 | 30,44 | 30,97 | 1,57% | - |
11.01.2024 | 30,66 | 31,10 | 30,34 | 30,49 | -0,55% | - |
10.01.2024 | 30,69 | 31,10 | 30,39 | 30,66 | -0,97% | 400,00 |
09.01.2024 | 31,41 | 31,73 | 30,33 | 30,96 | -0,51% | - |
08.01.2024 | 32,26 | 32,26 | 30,28 | 31,12 | -3,62% | - |
05.01.2024 | 32,18 | 32,64 | 31,99 | 32,29 | 0,34% | - |
04.01.2024 | 33,39 | 33,88 | 32,08 | 32,18 | -3,68% | - |
03.01.2024 | 33,36 | 34,16 | 32,90 | 33,41 | 0,15% | - |
02.01.2024 | 32,94 | 33,82 | 32,76 | 33,36 | 1,28% | - |
29.12.2023 | 32,87 | 33,04 | 32,77 | 32,94 | 0,24% | - |
28.12.2023 | 33,39 | 33,39 | 32,83 | 32,86 | -1,11% | 338,00 |
27.12.2023 | 33,61 | 33,61 | 33,23 | 33,23 | -1,31% | 55,00 |
21.12.2023 | 33,67 | 33,67 | 33,67 | 33,67 | -2,77% | 50,00 |
20.12.2023 | 34,85 | 34,85 | 34,63 | 34,63 | 0,38% | 44,00 |
18.12.2023 | 34,50 | 34,50 | 34,50 | 34,50 | 1,23% | 8,00 |
15.12.2023 | 34,08 | 34,08 | 34,08 | 34,08 | 0,06% | 25,00 |
14.12.2023 | 33,37 | 34,15 | 33,37 | 34,06 | 3,53% | 241,00 |
13.12.2023 | 32,90 | 32,90 | 32,90 | 32,90 | 0,52% | 100,00 |