14,848€
9,49%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 14,16 | 14,66 | 14,16 | 14,66 | 8,08% | 6.808,00 |
| 07.08.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -1,13% | 400,00 |
| 06.08.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 3,86% | 4,00 |
| 05.08.2025 | 13,33 | 13,33 | 13,21 | 13,21 | -1,38% | 160,00 |
| 04.08.2025 | 13,57 | 13,64 | 13,33 | 13,39 | 0,07% | 1.054,00 |
| 01.08.2025 | 14,23 | 14,23 | 13,20 | 13,38 | -5,64% | 5.031,00 |
| 31.07.2025 | 14,18 | 14,18 | 14,18 | 14,18 | -3,34% | 200,00 |
| 30.07.2025 | 14,49 | 14,67 | 14,49 | 14,67 | -1,61% | 209,00 |
| 29.07.2025 | 14,98 | 14,98 | 14,66 | 14,91 | -0,60% | 163,00 |
| 28.07.2025 | 14,60 | 15,00 | 14,60 | 15,00 | 4,53% | 583,00 |
| 25.07.2025 | 14,29 | 14,35 | 14,16 | 14,35 | 1,13% | 553,00 |
| 24.07.2025 | 14,56 | 14,56 | 14,19 | 14,19 | -1,49% | 401,00 |
| 23.07.2025 | 13,66 | 14,41 | 13,45 | 14,41 | 6,00% | 2.953,00 |
| 22.07.2025 | 13,10 | 13,59 | 13,10 | 13,59 | 3,19% | 239,00 |
| 21.07.2025 | 13,43 | 13,43 | 13,16 | 13,17 | -4,88% | 1.213,00 |
| 18.07.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 1,06% | 65,00 |
| 17.07.2025 | 13,68 | 13,70 | 13,68 | 13,70 | 3,28% | 420,00 |
| 16.07.2025 | 13,55 | 13,57 | 13,27 | 13,27 | -1,12% | 2.392,00 |
| 15.07.2025 | 13,87 | 13,87 | 13,42 | 13,42 | -9,85% | 595,00 |
| 14.07.2025 | 14,71 | 14,88 | 14,71 | 14,88 | 1,29% | 213,00 |
| 10.07.2025 | 14,50 | 14,69 | 14,50 | 14,69 | -0,10% | 205,00 |
| 09.07.2025 | 14,71 | 14,71 | 14,71 | 14,71 | -0,94% | 10,00 |
| 08.07.2025 | 14,22 | 14,85 | 14,22 | 14,85 | 9,80% | 800,00 |
| 07.07.2025 | 14,00 | 14,05 | 13,52 | 13,52 | -3,87% | 3.307,00 |
| 04.07.2025 | 13,90 | 14,20 | 13,90 | 14,07 | 0,46% | 1.680,00 |
| 03.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,36% | 100,00 |
| 02.07.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 3,45% | 115,00 |
| 01.07.2025 | 12,94 | 13,87 | 12,94 | 13,49 | 2,39% | 1.114,00 |
| 30.06.2025 | 13,22 | 13,22 | 13,00 | 13,17 | 0,11% | 489,00 |
| 27.06.2025 | 13,33 | 13,33 | 13,16 | 13,16 | -1,97% | 380,00 |
| 26.06.2025 | 13,20 | 13,42 | 13,20 | 13,42 | 0,04% | 569,00 |
| 25.06.2025 | 13,71 | 13,85 | 13,26 | 13,42 | -1,72% | 1.499,00 |
| 24.06.2025 | 13,62 | 13,65 | 13,62 | 13,65 | -7,77% | 139,00 |
| 23.06.2025 | 15,09 | 15,22 | 14,80 | 14,80 | -1,33% | 1.333,00 |
| 20.06.2025 | 15,40 | 15,45 | 15,00 | 15,00 | -2,79% | 1.291,00 |
| 19.06.2025 | 15,31 | 15,61 | 15,31 | 15,43 | -1,15% | 2.091,00 |
| 18.06.2025 | 15,75 | 15,75 | 15,61 | 15,61 | -4,32% | 755,00 |
| 17.06.2025 | 15,95 | 16,32 | 15,91 | 16,32 | 6,56% | 353,00 |
| 16.06.2025 | 16,05 | 16,05 | 15,31 | 15,31 | -4,64% | 1.696,00 |
| 13.06.2025 | 16,57 | 16,61 | 15,89 | 16,06 | 2,00% | 2.674,00 |
| 12.06.2025 | 15,74 | 15,74 | 15,30 | 15,74 | -3,58% | 360,00 |
| 11.06.2025 | 16,23 | 16,57 | 16,23 | 16,33 | 6,59% | 1.267,00 |
| 09.06.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 2,79% | 130,00 |
| 06.06.2025 | 14,13 | 14,90 | 14,13 | 14,90 | 3,65% | 550,00 |
| 05.06.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -4,10% | 20,00 |
| 04.06.2025 | 14,86 | 14,99 | 14,86 | 14,99 | 1,18% | 530,00 |
| 03.06.2025 | 14,06 | 14,99 | 14,06 | 14,82 | 5,97% | 296,00 |
| 02.06.2025 | 13,67 | 13,98 | 13,52 | 13,98 | 3,82% | 125,00 |
| 30.05.2025 | 13,47 | 13,47 | 13,47 | 13,47 | 0,94% | 6,00 |
| 29.05.2025 | 13,80 | 13,82 | 13,34 | 13,34 | -1,29% | 4.017,00 |
| 28.05.2025 | 13,71 | 13,79 | 13,52 | 13,52 | -0,70% | 522,00 |
| 27.05.2025 | 13,86 | 13,88 | 13,61 | 13,61 | 0,07% | 290,00 |
| 26.05.2025 | 13,63 | 13,63 | 13,50 | 13,60 | -0,29% | 92,00 |
| 23.05.2025 | 13,85 | 13,90 | 13,63 | 13,64 | 3,29% | 513,00 |
| 22.05.2025 | 13,46 | 13,54 | 13,00 | 13,21 | -4,21% | 529,00 |
| 21.05.2025 | 14,32 | 14,45 | 13,76 | 13,79 | -6,48% | 365,00 |
| 20.05.2025 | 14,85 | 15,14 | 14,67 | 14,74 | -1,57% | 3.360,00 |
| 19.05.2025 | 15,95 | 15,95 | 14,88 | 14,98 | -7,85% | 1.213,00 |
| 16.05.2025 | 16,30 | 16,30 | 16,25 | 16,25 | 0,93% | 82,00 |
| 15.05.2025 | 15,92 | 16,10 | 15,84 | 16,10 | -4,71% | 516,00 |
| 14.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,57% | 460,00 |
| 13.05.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 1,89% | 1,00 |
| 12.05.2025 | 17,67 | 17,68 | 17,20 | 17,20 | 5,07% | 873,00 |
| 09.05.2025 | 16,45 | 16,62 | 16,30 | 16,37 | 0,15% | 579,00 |
| 08.05.2025 | 16,44 | 16,73 | 15,60 | 16,34 | -4,94% | 602,00 |
| 07.05.2025 | 17,18 | 17,19 | 17,18 | 17,19 | -0,87% | 12,00 |
| 06.05.2025 | 17,40 | 17,40 | 17,21 | 17,34 | -1,17% | 415,00 |
| 05.05.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -0,48% | 8,00 |
| 02.05.2025 | 17,41 | 17,63 | 17,19 | 17,63 | 4,66% | 434,00 |
| 30.04.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -1,29% | 21,00 |
| 29.04.2025 | 17,43 | 17,43 | 17,07 | 17,07 | -1,19% | 392,00 |
| 28.04.2025 | 17,67 | 17,76 | 17,27 | 17,27 | -1,06% | 553,00 |
| 24.04.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 0,98% | 1,00 |
| 23.04.2025 | 17,82 | 17,95 | 17,29 | 17,29 | 1,14% | 107,00 |
| 22.04.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -2,31% | 978,00 |
| 16.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,62% | 20,00 |
| 15.04.2025 | 17,12 | 17,61 | 16,98 | 17,61 | 2,59% | 83,00 |
| 14.04.2025 | 17,18 | 17,18 | 17,16 | 17,16 | 2,42% | 450,00 |
| 11.04.2025 | 16,38 | 16,76 | 16,29 | 16,76 | 0,45% | 144,00 |
| 10.04.2025 | 19,30 | 19,30 | 16,43 | 16,68 | -17,87% | 291,00 |
| 09.04.2025 | 16,61 | 20,31 | 16,30 | 20,31 | 12,83% | 1.078,00 |
| 08.04.2025 | 18,34 | 18,63 | 18,00 | 18,00 | -1,64% | 776,00 |
| 07.04.2025 | 17,42 | 18,71 | 17,30 | 18,30 | 0,00% | 1.023,00 |
| 04.04.2025 | 20,50 | 20,50 | 18,30 | 18,30 | -11,21% | 1.372,00 |
| 03.04.2025 | 22,09 | 22,09 | 20,61 | 20,61 | -16,01% | 580,00 |
| 02.04.2025 | 24,37 | 24,54 | 24,37 | 24,54 | 0,99% | 411,00 |
| 01.04.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 1,21% | 11,00 |
| 31.03.2025 | 23,69 | 24,01 | 23,69 | 24,01 | 3,18% | 152,00 |
| 28.03.2025 | 23,94 | 23,94 | 23,27 | 23,27 | -2,64% | 113,00 |
| 27.03.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,13% | 15,00 |
| 25.03.2025 | 23,93 | 23,93 | 23,93 | 23,93 | 2,88% | 100,00 |
| 24.03.2025 | 22,84 | 23,26 | 22,84 | 23,26 | -0,89% | 372,00 |
| 20.03.2025 | 23,34 | 23,50 | 23,34 | 23,47 | -0,55% | 190,00 |
| 19.03.2025 | 23,38 | 23,60 | 23,38 | 23,60 | 2,88% | 55,00 |
| 18.03.2025 | 23,21 | 23,37 | 22,94 | 22,94 | -4,34% | 666,00 |
| 17.03.2025 | 23,98 | 23,98 | 23,98 | 23,98 | 0,84% | 1,00 |
| 14.03.2025 | 22,97 | 23,78 | 22,97 | 23,78 | 2,94% | 110,00 |
| 13.03.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -1,20% | 44,00 |
| 11.03.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 0,00% | 300,00 |
| 10.03.2025 | 23,51 | 23,52 | 23,38 | 23,38 | -0,60% | 101,00 |