40,090$
-2,36%
Echtzeit-Aktienkurs Helmerich & Payne
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 41,77 | 41,88 | 39,22 | 40,09 | -2,36% | 3.205.839,00 |
| 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 |
| 15.04.2024 | 42,23 | 42,47 | 41,41 | 41,63 | -0,38% | 858.440,00 |
| 12.04.2024 | 42,89 | 43,41 | 41,39 | 41,79 | -1,49% | 1.012.643,00 |
| 11.04.2024 | 43,01 | 43,01 | 41,79 | 42,42 | -1,35% | 987.224,00 |
| 10.04.2024 | 42,75 | 43,36 | 42,19 | 43,00 | -0,21% | 1.182.600,00 |
| 09.04.2024 | 43,44 | 43,68 | 42,61 | 43,09 | -0,39% | 863.076,00 |
| 08.04.2024 | 44,00 | 44,11 | 43,13 | 43,26 | -1,44% | 1.274.681,00 |
| 05.04.2024 | 43,00 | 43,95 | 42,66 | 43,89 | 2,05% | 946.798,00 |
| 04.04.2024 | 43,51 | 43,55 | 42,84 | 43,01 | -0,83% | 794.820,00 |
| 03.04.2024 | 42,80 | 43,61 | 42,79 | 43,37 | 1,64% | 793.379,00 |
| 02.04.2024 | 42,54 | 42,77 | 41,76 | 42,67 | 1,04% | 1.080.964,00 |
| 01.04.2024 | 42,32 | 42,32 | 41,44 | 42,23 | 0,40% | 812.139,00 |
| 28.03.2024 | 42,46 | 42,75 | 41,97 | 42,06 | -0,40% | 670.735,00 |
| 27.03.2024 | 41,52 | 42,30 | 41,52 | 42,23 | 2,13% | 810.009,00 |
| 26.03.2024 | 42,27 | 42,47 | 41,19 | 41,35 | -1,83% | 869.377,00 |
| 25.03.2024 | 41,40 | 42,51 | 41,21 | 42,12 | 2,03% | 769.409,00 |
| 22.03.2024 | 41,63 | 41,88 | 41,22 | 41,28 | -0,70% | 745.660,00 |
| 21.03.2024 | 41,55 | 41,94 | 41,35 | 41,57 | 0,53% | 945.750,00 |
| 20.03.2024 | 40,97 | 41,62 | 40,48 | 41,35 | -0,02% | 1.372.410,00 |
| 19.03.2024 | 40,22 | 41,39 | 40,14 | 41,36 | 2,89% | 1.060.882,00 |
| 18.03.2024 | 40,25 | 40,61 | 39,98 | 40,20 | 0,17% | 1.104.371,00 |
| 15.03.2024 | 39,98 | 40,84 | 39,98 | 40,13 | 0,05% | 3.822.151,00 |
| 14.03.2024 | 40,46 | 40,51 | 39,75 | 40,11 | -0,40% | 1.164.351,00 |
| 13.03.2024 | 39,56 | 40,54 | 39,56 | 40,27 | 2,62% | 1.457.068,00 |
| 12.03.2024 | 39,62 | 39,79 | 39,05 | 39,24 | -1,26% | 689.904,00 |
| 11.03.2024 | 38,95 | 40,00 | 38,48 | 39,74 | 1,43% | 938.845,00 |
| 08.03.2024 | 39,80 | 40,24 | 39,00 | 39,18 | -1,16% | 736.199,00 |
| 07.03.2024 | 38,52 | 39,83 | 38,52 | 39,64 | 2,91% | 1.039.468,00 |
| 06.03.2024 | 38,79 | 39,42 | 38,09 | 38,52 | 1,02% | 902.435,00 |
| 05.03.2024 | 38,24 | 38,94 | 38,00 | 38,13 | -0,86% | 1.198.062,00 |