34,960$
1,72%
Echtzeit-Aktienkurs Helmerich & Payne
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 34,02 | 35,56 | 33,93 | 34,96 | 1,72% | 1.767.503,00 |
| 09.03.2026 | 33,35 | 34,63 | 33,06 | 34,37 | 0,82% | 126,00 |
| 06.03.2026 | 34,15 | 34,47 | 33,46 | 34,09 | -0,12% | 126,00 |
| 05.03.2026 | 34,43 | 34,44 | 33,11 | 34,13 | -0,55% | 1.485.494,00 |
| 04.03.2026 | 33,62 | 34,82 | 33,58 | 34,32 | 1,06% | 1.188.881,00 |
| 03.03.2026 | 34,99 | 34,99 | 33,56 | 33,96 | -3,22% | 1.535.189,00 |
| 02.03.2026 | 36,01 | 36,33 | 34,38 | 35,09 | -0,37% | 1.539.852,00 |
| 27.02.2026 | 34,73 | 35,28 | 34,25 | 35,22 | 1,82% | 1.661.090,00 |
| 26.02.2026 | 33,71 | 35,01 | 33,39 | 34,59 | 0,96% | 1.177.423,00 |
| 25.02.2026 | 35,14 | 35,14 | 33,50 | 34,26 | -1,38% | 1.122.217,00 |
| 24.02.2026 | 35,28 | 35,36 | 34,41 | 34,74 | -1,11% | 1.256.683,00 |
| 23.02.2026 | 35,32 | 35,84 | 34,89 | 35,13 | -1,40% | 1.586.291,00 |
| 20.02.2026 | 35,55 | 35,70 | 34,77 | 35,63 | -0,92% | 1.644.059,00 |
| 19.02.2026 | 34,99 | 36,12 | 34,76 | 35,96 | 3,36% | 1.970.668,00 |
| 18.02.2026 | 34,16 | 35,02 | 33,89 | 34,79 | 4,44% | 1.700.269,00 |
| 17.02.2026 | 33,62 | 33,78 | 32,57 | 33,31 | 0,33% | 1.407.878,00 |
| 13.02.2026 | 32,34 | 33,80 | 32,19 | 33,20 | 1,00% | 2.207.298,00 |
| 12.02.2026 | 34,14 | 34,28 | 31,94 | 32,87 | -4,22% | 2.587.309,00 |
| 11.02.2026 | 35,00 | 35,30 | 34,17 | 34,32 | 0,26% | 2.558.526,00 |
| 10.02.2026 | 35,60 | 35,65 | 34,06 | 34,23 | -4,14% | 2.800.485,00 |
| 09.02.2026 | 36,00 | 36,64 | 35,34 | 35,71 | -0,72% | 1.977.252,00 |
| 06.02.2026 | 34,18 | 36,27 | 33,68 | 35,97 | 4,17% | 2.139.462,00 |
| 05.02.2026 | 34,10 | 35,44 | 33,10 | 34,53 | -5,16% | 3.977.156,00 |
| 04.02.2026 | 35,70 | 36,73 | 34,77 | 36,41 | 2,59% | 3.077.008,00 |
| 03.02.2026 | 34,41 | 35,64 | 34,32 | 35,49 | 3,62% | 1.695.730,00 |
| 02.02.2026 | 32,81 | 34,70 | 32,78 | 34,25 | 1,09% | 1.886.966,00 |
| 30.01.2026 | 33,09 | 33,98 | 32,58 | 33,88 | 0,53% | 1.757.620,00 |
| 29.01.2026 | 34,00 | 34,70 | 32,78 | 33,70 | 1,81% | 2.177.056,00 |
| 28.01.2026 | 33,78 | 33,92 | 32,33 | 33,10 | -0,66% | 1.908.099,00 |
| 27.01.2026 | 32,90 | 33,44 | 32,53 | 33,32 | 2,65% | 1.882.765,00 |
| 26.01.2026 | 32,67 | 33,24 | 31,82 | 32,46 | 0,50% | 2.572.455,00 |
| 23.01.2026 | 33,48 | 34,10 | 32,23 | 32,30 | -1,91% | 1.611.053,00 |
| 22.01.2026 | 32,75 | 33,50 | 32,46 | 32,93 | -0,24% | 1.492.211,00 |
| 21.01.2026 | 32,75 | 33,70 | 32,64 | 33,01 | 3,22% | 1.792.001,00 |
| 20.01.2026 | 32,38 | 32,70 | 31,80 | 31,98 | -1,24% | 1.417.627,00 |
| 16.01.2026 | 32,44 | 32,63 | 32,19 | 32,38 | 0,34% | 945.505,00 |
| 15.01.2026 | 31,82 | 32,67 | 31,40 | 32,27 | 0,00% | 2.241.734,00 |
| 14.01.2026 | 31,55 | 32,97 | 31,52 | 32,27 | 3,20% | 1.535.549,00 |
| 13.01.2026 | 31,10 | 31,69 | 30,82 | 31,27 | 2,26% | 1.458.298,00 |
| 12.01.2026 | 30,40 | 30,66 | 29,96 | 30,58 | -0,16% | 1.452.139,00 |
| 09.01.2026 | 31,51 | 32,07 | 30,62 | 30,63 | -2,48% | 1.269.227,00 |
| 08.01.2026 | 30,55 | 31,92 | 30,22 | 31,41 | 3,39% | 1.322.688,00 |
| 07.01.2026 | 31,06 | 31,24 | 29,94 | 30,38 | -2,19% | 1.315.212,00 |
| 06.01.2026 | 31,40 | 31,72 | 30,74 | 31,06 | -0,35% | 1.722.387,00 |
| 05.01.2026 | 31,80 | 31,80 | 29,14 | 31,17 | 4,11% | 2.399.168,00 |