29,185€
0,05%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,71 | 29,71 | 29,71 | 29,71 | 1,85% | 34,00 |
| 19.12.2024 | 29,52 | 29,52 | 29,17 | 29,17 | -1,35% | 54,00 |
| 18.12.2024 | 29,57 | 29,57 | 29,57 | 29,57 | -6,19% | 29,00 |
| 16.12.2024 | 31,67 | 31,67 | 31,52 | 31,52 | -1,81% | 182,00 |
| 13.12.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -0,25% | 30,00 |
| 12.12.2024 | 32,61 | 32,61 | 32,18 | 32,18 | -2,34% | 143,00 |
| 11.12.2024 | 32,95 | 32,95 | 32,95 | 32,95 | 1,51% | 27,00 |
| 09.12.2024 | 31,87 | 32,46 | 31,87 | 32,46 | 4,21% | 413,00 |
| 06.12.2024 | 32,59 | 32,63 | 31,15 | 31,15 | -7,07% | 200,00 |
| 04.12.2024 | 33,75 | 33,75 | 33,52 | 33,52 | -0,36% | 90,00 |
| 03.12.2024 | 33,51 | 33,64 | 33,51 | 33,64 | 2,16% | 26,00 |
| 29.11.2024 | 32,93 | 32,93 | 32,93 | 32,93 | 0,00% | 9,00 |
| 27.11.2024 | 32,93 | 32,93 | 32,93 | 32,93 | -2,23% | 48,00 |
| 25.11.2024 | 34,10 | 34,10 | 33,68 | 33,68 | 2,93% | 104,00 |
| 22.11.2024 | 33,08 | 33,08 | 32,72 | 32,72 | -2,04% | 270,00 |
| 21.11.2024 | 31,92 | 33,40 | 31,92 | 33,40 | 3,86% | 105,00 |
| 18.11.2024 | 32,16 | 32,16 | 32,16 | 32,16 | 0,06% | 35,00 |
| 14.11.2024 | 33,70 | 33,79 | 31,48 | 32,14 | -7,35% | 513,00 |
| 11.11.2024 | 33,82 | 34,69 | 33,82 | 34,69 | 3,77% | 225,00 |
| 08.11.2024 | 33,43 | 33,43 | 33,43 | 33,43 | -0,89% | 7,00 |
| 07.11.2024 | 34,18 | 34,18 | 33,73 | 33,73 | -2,20% | 90,00 |
| 06.11.2024 | 33,40 | 34,49 | 33,40 | 34,49 | 11,51% | 695,00 |
| 04.11.2024 | 30,77 | 30,93 | 30,77 | 30,93 | -4,60% | 209,00 |
| 22.10.2024 | 32,42 | 32,42 | 32,42 | 32,42 | 0,06% | 39,00 |
| 21.10.2024 | 32,02 | 32,40 | 32,02 | 32,40 | 1,22% | 181,00 |
| 16.10.2024 | 31,52 | 32,01 | 31,52 | 32,01 | -0,71% | 292,00 |
| 15.10.2024 | 32,13 | 32,24 | 32,13 | 32,24 | -2,51% | 198,00 |
| 11.10.2024 | 32,00 | 33,07 | 32,00 | 33,07 | 5,42% | 146,00 |
| 08.10.2024 | 30,69 | 31,37 | 30,69 | 31,37 | -0,44% | 839,00 |
| 07.10.2024 | 31,72 | 31,72 | 31,51 | 31,51 | 2,64% | 181,00 |
| 04.10.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 4,81% | 70,00 |
| 03.10.2024 | 29,34 | 29,34 | 29,29 | 29,29 | 2,13% | 198,00 |
| 02.10.2024 | 28,68 | 28,68 | 28,68 | 28,68 | 2,32% | 10,00 |
| 01.10.2024 | 28,03 | 28,03 | 28,03 | 28,03 | 4,94% | 5,00 |
| 27.09.2024 | 26,67 | 26,71 | 26,67 | 26,71 | -1,15% | 402,00 |
| 26.09.2024 | 27,02 | 27,02 | 27,02 | 27,02 | -8,50% | 92,00 |
| 24.09.2024 | 29,53 | 29,53 | 29,53 | 29,53 | 3,43% | 444,00 |
| 18.09.2024 | 28,52 | 28,55 | 28,52 | 28,55 | -0,35% | 379,00 |
| 17.09.2024 | 27,64 | 28,65 | 27,64 | 28,65 | 7,55% | 21,00 |
| 16.09.2024 | 27,00 | 27,00 | 26,64 | 26,64 | -1,33% | 377,00 |
| 13.09.2024 | 27,82 | 27,82 | 27,00 | 27,00 | -3,30% | 50,00 |
| 11.09.2024 | 27,92 | 27,92 | 27,92 | 27,92 | 2,80% | 15,00 |
| 10.09.2024 | 27,85 | 27,85 | 27,16 | 27,16 | -1,06% | 195,00 |
| 05.09.2024 | 27,45 | 27,45 | 27,45 | 27,45 | -1,96% | 500,00 |
| 04.09.2024 | 28,72 | 28,72 | 28,00 | 28,00 | -1,62% | 137,00 |
| 03.09.2024 | 28,46 | 28,46 | 28,46 | 28,46 | -4,37% | 85,00 |
| 02.09.2024 | 29,76 | 29,76 | 29,76 | 29,76 | 2,13% | 78,00 |
| 30.08.2024 | 29,14 | 29,14 | 29,14 | 29,14 | -3,25% | 600,00 |
| 29.08.2024 | 30,12 | 30,12 | 30,12 | 30,12 | 0,23% | 80,00 |
| 28.08.2024 | 29,75 | 30,05 | 29,75 | 30,05 | -1,25% | 346,00 |
| 27.08.2024 | 30,20 | 30,43 | 30,20 | 30,43 | 0,16% | 17,00 |
| 26.08.2024 | 30,38 | 30,38 | 30,38 | 30,38 | 3,65% | 10,00 |
| 23.08.2024 | 29,31 | 29,31 | 29,31 | 29,31 | -0,95% | 1,00 |
| 21.08.2024 | 29,59 | 29,59 | 29,59 | 29,59 | -1,56% | 17,00 |
| 20.08.2024 | 30,06 | 30,06 | 30,06 | 30,06 | -1,76% | 30,00 |
| 19.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -2,24% | 5,00 |
| 14.08.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -0,25% | 160,00 |
| 13.08.2024 | 31,46 | 31,46 | 31,38 | 31,38 | -0,41% | 120,00 |
| 08.08.2024 | 31,51 | 31,51 | 31,51 | 31,51 | 1,91% | 70,00 |
| 06.08.2024 | 31,43 | 31,58 | 30,92 | 30,92 | -1,34% | 229,00 |
| 05.08.2024 | 31,53 | 31,53 | 31,34 | 31,34 | -12,09% | 52,00 |
| 02.08.2024 | 35,65 | 35,65 | 35,65 | 35,65 | -7,50% | 30,00 |
| 25.07.2024 | 38,54 | 38,54 | 38,54 | 38,54 | 3,41% | 5,00 |
| 18.07.2024 | 37,27 | 37,27 | 37,27 | 37,27 | -2,64% | 296,00 |
| 17.07.2024 | 38,17 | 38,28 | 38,12 | 38,28 | 2,71% | 300,00 |
| 16.07.2024 | 35,95 | 37,27 | 35,95 | 37,27 | 1,83% | 40,00 |
| 15.07.2024 | 34,72 | 36,60 | 34,72 | 36,60 | 7,33% | 85,00 |
| 11.07.2024 | 34,00 | 34,10 | 34,00 | 34,10 | 2,90% | 38,00 |
| 03.07.2024 | 33,14 | 33,14 | 33,14 | 33,14 | -2,41% | 54,00 |
| 01.07.2024 | 33,95 | 33,96 | 33,95 | 33,96 | -0,24% | 9,00 |
| 28.06.2024 | 33,57 | 34,04 | 33,57 | 34,04 | 5,75% | 30,00 |
| 24.06.2024 | 32,19 | 32,19 | 32,19 | 32,19 | 2,61% | 155,00 |
| 21.06.2024 | 31,37 | 31,37 | 31,37 | 31,37 | 1,75% | 26,00 |
| 18.06.2024 | 30,83 | 30,83 | 30,83 | 30,83 | 1,31% | 29,00 |
| 14.06.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -6,37% | 85,00 |
| 10.06.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,40% | 45,00 |
| 06.06.2024 | 32,63 | 32,63 | 32,63 | 32,63 | 1,97% | 100,00 |
| 05.06.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -3,00% | 100,00 |
| 04.06.2024 | 32,99 | 32,99 | 32,99 | 32,99 | -3,00% | 100,00 |
| 30.05.2024 | 34,18 | 34,18 | 33,67 | 34,01 | 0,38% | 262,00 |
| 29.05.2024 | 33,88 | 33,88 | 33,88 | 33,88 | -1,97% | 23,00 |
| 28.05.2024 | 34,56 | 34,56 | 34,56 | 34,56 | 0,73% | 37,00 |
| 24.05.2024 | 34,31 | 34,31 | 34,31 | 34,31 | -1,97% | 10,00 |
| 22.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,35% | 100,00 |
| 20.05.2024 | 35,48 | 35,48 | 35,48 | 35,48 | 0,48% | 21,00 |
| 15.05.2024 | 35,31 | 35,31 | 35,31 | 35,31 | -2,00% | 25,00 |
| 14.05.2024 | 36,03 | 36,03 | 36,03 | 36,03 | -0,25% | 400,00 |
| 09.05.2024 | 36,12 | 36,12 | 36,12 | 36,12 | 1,40% | 20,00 |
| 08.05.2024 | 35,62 | 35,62 | 35,62 | 35,62 | -0,84% | 6,00 |
| 06.05.2024 | 35,92 | 35,92 | 35,92 | 35,92 | 2,45% | 20,00 |
| 03.05.2024 | 35,06 | 35,06 | 35,06 | 35,06 | -0,40% | 12,00 |
| 02.05.2024 | 35,40 | 35,75 | 35,20 | 35,20 | -7,12% | 555,00 |
| 26.04.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -0,66% | 13,00 |
| 25.04.2024 | 39,41 | 39,41 | 38,15 | 38,15 | -1,09% | 312,00 |
| 23.04.2024 | 38,80 | 38,80 | 38,57 | 38,57 | -0,82% | 101,00 |
| 22.04.2024 | 38,89 | 38,89 | 38,89 | 38,89 | 0,05% | 64,00 |
| 19.04.2024 | 38,87 | 38,87 | 38,87 | 38,87 | -0,05% | 2,00 |
| 18.04.2024 | 38,89 | 38,89 | 38,89 | 38,89 | -2,46% | 45,00 |
| 10.04.2024 | 39,87 | 39,87 | 39,87 | 39,87 | -0,35% | 30,00 |
| 08.04.2024 | 40,01 | 40,01 | 40,01 | 40,01 | -0,74% | 100,00 |