29,650€
-4,57%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 31,11 | 31,21 | 29,55 | 29,64 | -4,62% | - |
| 17.06.2026 | 30,85 | 31,57 | 30,56 | 31,07 | -0,40% | - |
| 16.06.2026 | 31,95 | 31,95 | 31,14 | 31,20 | -2,68% | - |
| 15.06.2026 | 33,93 | 33,93 | 32,01 | 32,06 | -5,29% | - |
| 12.06.2026 | 33,85 | 34,50 | 32,98 | 33,85 | -1,36% | - |
| 11.06.2026 | 34,10 | 34,80 | 33,68 | 34,31 | 1,22% | - |
| 10.06.2026 | 32,84 | 34,16 | 32,57 | 33,90 | 3,10% | - |
| 09.06.2026 | 33,90 | 33,90 | 32,00 | 32,88 | -4,21% | - |
| 08.06.2026 | 33,57 | 34,32 | 32,58 | 34,32 | 3,84% | - |
| 05.06.2026 | 34,11 | 34,22 | 32,96 | 33,05 | -3,52% | - |
| 04.06.2026 | 32,94 | 34,35 | 32,40 | 34,26 | 1,26% | - |
| 03.06.2026 | 33,86 | 34,73 | 33,42 | 33,83 | -0,76% | - |
| 02.06.2026 | 33,71 | 34,40 | 33,24 | 34,09 | 1,38% | - |
| 01.06.2026 | 32,75 | 33,99 | 32,75 | 33,63 | 2,80% | - |
| 29.05.2026 | 32,51 | 32,91 | 32,01 | 32,71 | 1,10% | - |
| 28.05.2026 | 33,11 | 34,27 | 31,91 | 32,36 | -2,37% | - |
| 27.05.2026 | 34,60 | 34,60 | 33,03 | 33,14 | -4,27% | - |
| 26.05.2026 | 32,78 | 35,18 | 32,78 | 34,62 | 5,58% | 90,00 |
| 25.05.2026 | 34,39 | 34,39 | 32,65 | 32,79 | -4,26% | - |
| 22.05.2026 | 34,09 | 34,62 | 33,59 | 34,25 | 0,74% | - |
| 21.05.2026 | 35,17 | 36,16 | 33,44 | 34,00 | -2,68% | - |
| 20.05.2026 | 35,31 | 35,78 | 34,45 | 34,94 | -1,92% | - |
| 19.05.2026 | 35,69 | 36,30 | 35,05 | 35,62 | -0,17% | - |
| 18.05.2026 | 34,22 | 35,86 | 32,98 | 35,68 | 5,24% | - |
| 15.05.2026 | 33,75 | 34,73 | 33,28 | 33,91 | -0,09% | - |
| 14.05.2026 | 32,64 | 33,94 | 32,23 | 33,94 | 3,84% | - |
| 13.05.2026 | 33,36 | 33,54 | 32,15 | 32,68 | -0,41% | - |
| 12.05.2026 | 32,79 | 33,77 | 32,45 | 32,82 | -0,61% | - |
| 11.05.2026 | 32,06 | 33,38 | 31,88 | 33,02 | 2,90% | - |
| 08.05.2026 | 31,63 | 32,30 | 30,70 | 32,09 | 2,87% | - |
| 07.05.2026 | 32,43 | 33,31 | 30,12 | 31,19 | -7,31% | - |
| 06.05.2026 | 35,52 | 35,52 | 32,18 | 33,65 | -4,35% | 2,00 |
| 05.05.2026 | 34,81 | 35,43 | 34,02 | 35,18 | 0,99% | - |
| 04.05.2026 | 34,49 | 35,51 | 33,76 | 34,84 | 1,74% | - |
| 30.04.2026 | 35,17 | 35,50 | 34,06 | 34,24 | -1,62% | 2,00 |
| 29.04.2026 | 33,54 | 34,83 | 33,50 | 34,81 | 3,39% | - |
| 28.04.2026 | 33,01 | 33,96 | 33,01 | 33,67 | 2,12% | - |
| 27.04.2026 | 32,72 | 33,31 | 32,71 | 32,97 | 1,35% | - |
| 24.04.2026 | 32,17 | 33,26 | 32,09 | 32,53 | 1,86% | - |
| 23.04.2026 | 31,12 | 32,05 | 31,09 | 31,93 | 3,99% | - |
| 22.04.2026 | 30,35 | 30,81 | 29,35 | 30,71 | 1,67% | - |
| 21.04.2026 | 28,59 | 30,30 | 28,30 | 30,20 | 5,59% | - |
| 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% | - |