30,320$
-1,11%
Echtzeit-Aktienkurs Helmerich & Payne
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 30,63 | 31,24 | 30,18 | 30,34 | -1,04% | 2.237.094,00 |
05.09.2024 | 31,19 | 31,50 | 30,37 | 30,66 | -0,97% | 1.647.441,00 |
04.09.2024 | 31,91 | 32,14 | 30,85 | 30,96 | -2,49% | 1.668.926,00 |
03.09.2024 | 32,03 | 32,40 | 31,21 | 31,75 | -2,70% | 2.166.370,00 |
30.08.2024 | 32,81 | 33,05 | 31,98 | 32,63 | -1,69% | 1.925.331,00 |
29.08.2024 | 33,07 | 33,42 | 32,66 | 33,19 | 1,65% | 1.065.108,00 |
28.08.2024 | 32,80 | 32,83 | 32,12 | 32,65 | -2,30% | 1.528.532,00 |
27.08.2024 | 33,76 | 33,85 | 33,17 | 33,42 | -1,21% | 935.584,00 |
26.08.2024 | 34,09 | 34,63 | 33,59 | 33,83 | 1,14% | 995.987,00 |
23.08.2024 | 32,59 | 33,95 | 32,59 | 33,45 | 3,24% | 1.249.274,00 |
22.08.2024 | 32,84 | 33,15 | 32,29 | 32,40 | -1,28% | 1.026.614,00 |
21.08.2024 | 33,30 | 33,44 | 32,50 | 32,82 | 0,12% | 906.473,00 |
20.08.2024 | 34,49 | 34,65 | 32,75 | 32,78 | -4,96% | 1.247.395,00 |
19.08.2024 | 34,30 | 34,87 | 34,18 | 34,49 | 1,17% | 1.127.062,00 |
16.08.2024 | 33,95 | 34,52 | 33,92 | 34,09 | -1,67% | 895.296,00 |
15.08.2024 | 34,95 | 35,26 | 34,25 | 34,67 | 1,73% | 1.233.603,00 |
14.08.2024 | 34,47 | 34,60 | 34,04 | 34,08 | -0,47% | 1.194.155,00 |
13.08.2024 | 34,90 | 35,00 | 34,17 | 34,24 | -2,23% | 717.216,00 |
12.08.2024 | 35,05 | 35,31 | 34,67 | 35,02 | 0,57% | 780.694,00 |
09.08.2024 | 34,62 | 34,89 | 34,23 | 34,82 | 0,29% | 1.422.318,00 |
08.08.2024 | 34,23 | 34,97 | 33,91 | 34,72 | 2,12% | 1.009.138,00 |
07.08.2024 | 34,53 | 35,24 | 33,93 | 34,00 | 0,44% | 1.289.348,00 |
06.08.2024 | 34,13 | 34,66 | 33,67 | 33,85 | -1,57% | 1.598.165,00 |
05.08.2024 | 34,79 | 35,00 | 33,87 | 34,39 | -5,50% | 1.810.500,00 |
02.08.2024 | 37,81 | 37,81 | 36,22 | 36,39 | -5,53% | 1.471.043,00 |
01.08.2024 | 40,30 | 40,84 | 37,85 | 38,52 | -4,70% | 1.501.807,00 |
31.07.2024 | 39,92 | 40,74 | 39,58 | 40,42 | 2,67% | 2.118.196,00 |
30.07.2024 | 39,11 | 39,53 | 37,80 | 39,37 | 0,48% | 2.797.178,00 |
29.07.2024 | 40,41 | 40,56 | 39,07 | 39,18 | -2,27% | 2.728.644,00 |
26.07.2024 | 41,77 | 41,88 | 39,22 | 40,09 | -2,36% | 3.217.375,00 |
25.07.2024 | 38,33 | 42,60 | 36,85 | 41,06 | 8,77% | 5.643.993,00 |
24.07.2024 | 37,98 | 38,56 | 37,42 | 37,75 | 0,03% | 1.225.659,00 |
23.07.2024 | 37,66 | 38,07 | 37,24 | 37,74 | -0,11% | 1.098.979,00 |
22.07.2024 | 38,08 | 38,12 | 37,33 | 37,78 | -1,13% | 1.144.305,00 |
19.07.2024 | 38,70 | 38,70 | 37,49 | 38,21 | -2,60% | 1.945.273,00 |
18.07.2024 | 41,16 | 41,44 | 39,17 | 39,23 | -4,71% | 2.088.703,00 |
17.07.2024 | 41,03 | 42,15 | 41,03 | 41,17 | 0,66% | 1.716.486,00 |
16.07.2024 | 39,11 | 41,16 | 39,05 | 40,90 | 3,10% | 1.716.810,00 |
15.07.2024 | 37,65 | 40,07 | 37,53 | 39,67 | 5,51% | 1.687.124,00 |
12.07.2024 | 37,61 | 37,89 | 37,10 | 37,60 | 1,10% | 956.162,00 |
11.07.2024 | 36,61 | 37,41 | 36,27 | 37,19 | 2,40% | 1.087.600,00 |
10.07.2024 | 35,60 | 36,51 | 35,32 | 36,32 | 1,79% | 1.086.120,00 |
09.07.2024 | 35,25 | 35,96 | 34,83 | 35,68 | 0,25% | 1.628.651,00 |
08.07.2024 | 35,27 | 35,66 | 35,08 | 35,59 | 0,68% | 731.824,00 |
05.07.2024 | 35,74 | 35,99 | 35,08 | 35,35 | -1,91% | 925.269,00 |
03.07.2024 | 35,84 | 36,40 | 35,69 | 36,04 | 0,98% | 598.329,00 |
02.07.2024 | 36,19 | 36,91 | 35,66 | 35,69 | -0,14% | 1.384.519,00 |
01.07.2024 | 36,31 | 36,45 | 35,49 | 35,74 | -1,11% | 1.217.562,00 |
28.06.2024 | 35,94 | 36,65 | 35,94 | 36,14 | 1,55% | 1.798.139,00 |
27.06.2024 | 35,36 | 35,60 | 34,98 | 35,59 | 1,11% | 1.040.004,00 |
26.06.2024 | 34,64 | 35,22 | 34,41 | 35,20 | 0,31% | 1.899.668,00 |
25.06.2024 | 34,52 | 35,13 | 34,36 | 35,09 | 1,01% | 933.198,00 |
24.06.2024 | 34,09 | 34,98 | 34,01 | 34,74 | 2,24% | 906.425,00 |
21.06.2024 | 33,87 | 33,98 | 33,38 | 33,98 | 0,41% | 2.312.637,00 |
20.06.2024 | 33,40 | 34,39 | 33,39 | 33,84 | 1,47% | 1.312.608,00 |
18.06.2024 | 33,08 | 33,71 | 33,08 | 33,35 | 1,09% | 1.464.437,00 |
17.06.2024 | 32,74 | 33,36 | 32,60 | 32,99 | 0,83% | 1.314.392,00 |
14.06.2024 | 33,94 | 33,96 | 32,48 | 32,72 | -4,22% | 1.476.036,00 |
13.06.2024 | 35,11 | 35,16 | 34,00 | 34,16 | -3,04% | 1.114.031,00 |
12.06.2024 | 36,34 | 36,41 | 35,20 | 35,23 | -0,93% | 891.729,00 |
11.06.2024 | 35,33 | 35,70 | 34,80 | 35,56 | 0,03% | 746.272,00 |
10.06.2024 | 34,84 | 35,85 | 34,76 | 35,55 | 2,48% | 961.726,00 |
07.06.2024 | 35,02 | 35,39 | 34,64 | 34,69 | -1,78% | 798.916,00 |
06.06.2024 | 35,35 | 35,63 | 34,80 | 35,32 | 0,06% | 996.364,00 |
05.06.2024 | 35,11 | 35,36 | 34,78 | 35,30 | 1,15% | 821.864,00 |
04.06.2024 | 35,65 | 35,65 | 34,88 | 34,90 | -3,38% | 1.016.626,00 |
03.06.2024 | 38,00 | 38,00 | 35,94 | 36,12 | -5,10% | 985.385,00 |
31.05.2024 | 36,99 | 38,12 | 36,92 | 38,06 | 3,06% | 1.028.145,00 |
30.05.2024 | 36,63 | 37,25 | 36,62 | 36,93 | 0,87% | 842.661,00 |
29.05.2024 | 37,24 | 37,40 | 36,59 | 36,61 | -2,74% | 737.830,00 |
28.05.2024 | 37,68 | 38,06 | 37,32 | 37,64 | 1,32% | 711.089,00 |
24.05.2024 | 37,35 | 37,46 | 36,89 | 37,15 | 0,13% | 615.991,00 |
23.05.2024 | 37,55 | 37,84 | 37,01 | 37,10 | -0,93% | 749.433,00 |
22.05.2024 | 38,67 | 38,88 | 37,37 | 37,45 | -3,63% | 1.028.687,00 |
21.05.2024 | 38,55 | 39,39 | 38,53 | 38,86 | 0,31% | 1.036.953,00 |
20.05.2024 | 38,50 | 39,15 | 38,43 | 38,74 | 0,65% | 724.940,00 |
17.05.2024 | 38,34 | 38,65 | 38,00 | 38,49 | 0,73% | 950.487,00 |
16.05.2024 | 38,06 | 38,38 | 37,75 | 38,21 | -0,75% | 874.316,00 |
15.05.2024 | 39,13 | 39,18 | 37,86 | 38,50 | -1,36% | 1.185.609,00 |
14.05.2024 | 38,79 | 39,25 | 38,52 | 39,03 | 0,77% | 751.399,00 |
13.05.2024 | 39,07 | 39,60 | 38,43 | 38,73 | -0,05% | 908.267,00 |
10.05.2024 | 39,49 | 39,78 | 38,49 | 38,75 | -1,35% | 732.156,00 |
09.05.2024 | 38,61 | 39,48 | 38,53 | 39,28 | 2,19% | 1.006.937,00 |
08.05.2024 | 38,38 | 38,77 | 38,06 | 38,44 | -0,39% | 1.137.019,00 |
07.05.2024 | 38,53 | 39,17 | 38,33 | 38,59 | 0,36% | 963.082,00 |
06.05.2024 | 38,63 | 39,31 | 38,40 | 38,45 | -0,05% | 806.082,00 |
03.05.2024 | 38,23 | 38,49 | 37,77 | 38,47 | 1,69% | 1.091.770,00 |
02.05.2024 | 38,39 | 38,64 | 37,71 | 37,83 | -0,99% | 1.370.502,00 |
01.05.2024 | 39,30 | 39,30 | 37,83 | 38,21 | -2,85% | 1.106.393,00 |
30.04.2024 | 40,42 | 40,57 | 39,21 | 39,33 | -3,65% | 1.157.758,00 |
29.04.2024 | 40,52 | 40,87 | 39,73 | 40,82 | 1,06% | 887.705,00 |
26.04.2024 | 40,42 | 41,20 | 40,04 | 40,39 | -0,12% | 1.246.526,00 |
25.04.2024 | 39,91 | 41,00 | 39,01 | 40,44 | -4,69% | 2.502.299,00 |
24.04.2024 | 41,82 | 42,58 | 41,47 | 42,43 | 0,26% | 1.881.780,00 |
23.04.2024 | 41,01 | 42,68 | 40,66 | 42,32 | 2,64% | 1.332.645,00 |
22.04.2024 | 41,63 | 42,16 | 40,92 | 41,23 | -1,74% | 1.768.516,00 |
19.04.2024 | 41,01 | 42,18 | 40,93 | 41,96 | 1,92% | 862.741,00 |
18.04.2024 | 41,06 | 41,77 | 40,66 | 41,17 | 0,78% | 1.193.470,00 |
17.04.2024 | 41,11 | 41,71 | 40,66 | 40,85 | -0,85% | 857.807,00 |
16.04.2024 | 41,33 | 41,50 | 40,53 | 41,20 | -1,03% | 811.427,00 |