27,885€
-0,62%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 27,91 | 28,14 | 27,47 | 27,92 | -0,50% | - |
| 15.01.2026 | 27,72 | 28,06 | 27,70 | 28,06 | 1,59% | 701,00 |
| 14.01.2026 | 27,00 | 27,71 | 26,84 | 27,62 | 1,96% | 863,00 |
| 13.01.2026 | 27,09 | 27,09 | 27,09 | 27,09 | 5,20% | 1.000,00 |
| 12.01.2026 | 26,12 | 26,12 | 25,75 | 25,75 | -4,13% | 351,00 |
| 09.01.2026 | 26,86 | 26,86 | 26,86 | 26,86 | -1,68% | 1.000,00 |
| 08.01.2026 | 27,20 | 27,32 | 27,20 | 27,32 | 6,06% | 792,00 |
| 07.01.2026 | 26,33 | 26,69 | 25,73 | 25,76 | -3,52% | 1.272,00 |
| 06.01.2026 | 26,31 | 26,70 | 26,31 | 26,70 | 0,98% | 438,00 |
| 05.01.2026 | 25,39 | 28,49 | 25,17 | 26,44 | 5,05% | 5.775,00 |
| 02.01.2026 | 24,33 | 25,17 | 24,33 | 25,17 | 3,62% | 71,00 |
| 30.12.2025 | 24,29 | 24,29 | 24,29 | 24,29 | 1,38% | 78,00 |
| 29.12.2025 | 23,56 | 23,96 | 23,56 | 23,96 | -0,13% | 35,00 |
| 23.12.2025 | 24,11 | 24,11 | 23,90 | 23,99 | 0,00% | 547,00 |
| 22.12.2025 | 24,40 | 24,40 | 23,99 | 23,99 | 0,54% | 6,00 |
| 19.12.2025 | 23,48 | 23,86 | 23,48 | 23,86 | -0,95% | 40,00 |
| 18.12.2025 | 24,09 | 24,09 | 24,09 | 24,09 | 4,51% | 209,00 |
| 16.12.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -5,76% | 69,00 |
| 15.12.2025 | 25,04 | 25,04 | 24,35 | 24,46 | -4,19% | 1.056,00 |
| 12.12.2025 | 25,47 | 25,53 | 25,47 | 25,53 | -2,26% | 2.533,00 |
| 11.12.2025 | 25,94 | 26,12 | 25,50 | 26,12 | -0,91% | 582,00 |
| 10.12.2025 | 25,88 | 26,36 | 25,88 | 26,36 | 3,37% | 959,00 |
| 09.12.2025 | 24,80 | 25,50 | 24,80 | 25,50 | 0,35% | 1.048,00 |
| 08.12.2025 | 25,26 | 25,65 | 25,26 | 25,41 | -1,40% | 2.442,00 |
| 05.12.2025 | 25,77 | 25,77 | 25,77 | 25,77 | 0,00% | 950,00 |
| 04.12.2025 | 25,69 | 25,79 | 25,69 | 25,77 | 5,66% | 3.800,00 |
| 02.12.2025 | 24,30 | 24,39 | 24,30 | 24,39 | -0,16% | 184,00 |
| 01.12.2025 | 24,51 | 24,51 | 24,17 | 24,43 | 1,37% | 196,00 |
| 26.11.2025 | 23,90 | 24,10 | 23,90 | 24,10 | 0,29% | 123,00 |
| 25.11.2025 | 23,24 | 24,03 | 23,24 | 24,03 | 2,56% | 1.686,00 |
| 24.11.2025 | 23,27 | 23,43 | 23,27 | 23,43 | 0,17% | 329,00 |
| 21.11.2025 | 23,09 | 23,39 | 23,09 | 23,39 | 3,31% | 1.485,00 |
| 20.11.2025 | 23,37 | 23,84 | 22,64 | 22,64 | -3,66% | 4.222,00 |
| 19.11.2025 | 22,52 | 23,50 | 22,52 | 23,50 | 3,66% | 150,00 |
| 18.11.2025 | 21,89 | 22,67 | 21,89 | 22,67 | -4,39% | 354,00 |
| 17.11.2025 | 24,26 | 24,26 | 23,71 | 23,71 | -1,13% | 3.401,00 |
| 14.11.2025 | 23,39 | 23,98 | 23,36 | 23,98 | 3,81% | 2.722,00 |
| 13.11.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -3,31% | 1.000,00 |
| 12.11.2025 | 23,83 | 23,89 | 23,83 | 23,89 | -0,75% | 510,00 |
| 11.11.2025 | 23,78 | 24,09 | 23,78 | 24,07 | 3,79% | 1.830,00 |
| 10.11.2025 | 23,19 | 23,19 | 23,19 | 23,19 | 1,71% | 60,00 |
| 07.11.2025 | 22,34 | 22,80 | 22,34 | 22,80 | -0,61% | 2.210,00 |
| 06.11.2025 | 22,92 | 22,94 | 22,92 | 22,94 | 0,31% | 207,00 |
| 05.11.2025 | 22,64 | 23,07 | 22,64 | 22,87 | -0,87% | 734,00 |
| 04.11.2025 | 23,07 | 23,07 | 23,07 | 23,07 | -1,70% | 19,00 |
| 03.11.2025 | 22,94 | 23,47 | 22,36 | 23,47 | 3,85% | 352,00 |
| 31.10.2025 | 23,30 | 23,30 | 22,60 | 22,60 | -2,63% | 1.154,00 |
| 30.10.2025 | 23,20 | 23,67 | 22,60 | 23,21 | 1,35% | 2.738,00 |
| 29.10.2025 | 21,81 | 22,90 | 21,81 | 22,90 | 6,36% | 1.718,00 |
| 28.10.2025 | 21,36 | 21,57 | 21,19 | 21,53 | -1,01% | 4.063,00 |
| 27.10.2025 | 22,00 | 22,04 | 21,75 | 21,75 | -1,63% | 365,00 |
| 24.10.2025 | 21,98 | 22,23 | 21,57 | 22,11 | 1,38% | 2.040,00 |
| 23.10.2025 | 20,86 | 21,81 | 20,82 | 21,81 | 9,05% | 905,00 |
| 22.10.2025 | 20,29 | 20,50 | 20,00 | 20,00 | -1,77% | 154,00 |
| 21.10.2025 | 19,92 | 20,47 | 19,92 | 20,36 | 1,24% | 2.642,00 |
| 20.10.2025 | 20,22 | 20,22 | 20,11 | 20,11 | 2,00% | 1.296,00 |
| 17.10.2025 | 19,54 | 20,19 | 19,34 | 19,72 | 0,64% | 4.059,00 |
| 16.10.2025 | 20,04 | 20,04 | 19,59 | 19,59 | -0,41% | 1.165,00 |
| 15.10.2025 | 19,46 | 19,70 | 19,46 | 19,67 | 0,61% | 552,00 |
| 14.10.2025 | 19,19 | 19,55 | 19,19 | 19,55 | -0,86% | 195,00 |
| 13.10.2025 | 19,15 | 19,72 | 19,15 | 19,72 | 3,79% | 148,00 |
| 10.10.2025 | 19,80 | 19,80 | 18,94 | 19,00 | -5,99% | 1.468,00 |
| 09.10.2025 | 20,61 | 20,61 | 20,19 | 20,21 | -0,93% | 1.629,00 |
| 08.10.2025 | 20,40 | 20,55 | 19,94 | 20,40 | 0,54% | 965,00 |
| 07.10.2025 | 20,17 | 20,32 | 20,05 | 20,29 | 0,30% | 2.973,00 |
| 06.10.2025 | 19,91 | 20,40 | 19,91 | 20,23 | 2,61% | 9.808,00 |
| 03.10.2025 | 19,52 | 19,78 | 19,52 | 19,72 | 2,31% | 2.212,00 |
| 02.10.2025 | 19,56 | 19,56 | 19,27 | 19,27 | -1,83% | 2.654,00 |
| 01.10.2025 | 18,94 | 19,64 | 18,55 | 19,63 | 4,36% | 4.352,00 |
| 30.09.2025 | 18,71 | 18,81 | 18,52 | 18,81 | -0,87% | 2.513,00 |
| 29.09.2025 | 19,41 | 19,41 | 18,57 | 18,98 | -0,71% | 3.010,00 |
| 26.09.2025 | 19,28 | 19,31 | 18,86 | 19,11 | 2,00% | 7.850,00 |
| 25.09.2025 | 18,78 | 18,78 | 18,74 | 18,74 | -1,19% | 2.450,00 |
| 24.09.2025 | 18,37 | 18,96 | 18,37 | 18,96 | 1,12% | 1.316,00 |
| 23.09.2025 | 18,06 | 19,42 | 18,06 | 18,75 | 5,84% | 5.429,00 |
| 22.09.2025 | 17,72 | 17,72 | 17,72 | 17,72 | 1,00% | 1,00 |
| 19.09.2025 | 18,02 | 18,07 | 17,54 | 17,54 | -2,31% | 2.359,00 |
| 18.09.2025 | 17,84 | 17,99 | 17,84 | 17,96 | -1,24% | 2.500,00 |
| 16.09.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 1,91% | 100,00 |
| 15.09.2025 | 18,07 | 18,19 | 17,84 | 17,84 | -2,49% | 319,00 |
| 12.09.2025 | 18,02 | 18,35 | 18,02 | 18,30 | 3,77% | 1.106,00 |
| 11.09.2025 | 17,71 | 17,71 | 17,63 | 17,63 | 2,50% | 2.341,00 |
| 10.09.2025 | 17,21 | 17,21 | 17,20 | 17,20 | -1,29% | 254,00 |
| 09.09.2025 | 17,25 | 17,43 | 17,25 | 17,43 | 2,50% | 823,00 |
| 08.09.2025 | 16,94 | 17,00 | 16,80 | 17,00 | -4,09% | 2.501,00 |
| 05.09.2025 | 17,72 | 17,73 | 17,72 | 17,73 | 0,48% | 430,00 |
| 04.09.2025 | 17,59 | 17,64 | 17,54 | 17,64 | 1,00% | 3.435,00 |
| 03.09.2025 | 18,03 | 18,03 | 17,47 | 17,47 | -1,77% | 624,00 |
| 02.09.2025 | 18,17 | 18,17 | 17,78 | 17,78 | -2,20% | 999,00 |
| 01.09.2025 | 17,90 | 18,19 | 17,90 | 18,18 | 1,91% | 1.636,00 |
| 29.08.2025 | 17,39 | 17,90 | 17,22 | 17,84 | 4,69% | 1.285,00 |
| 28.08.2025 | 17,15 | 17,15 | 16,91 | 17,04 | 1,10% | 1.487,00 |
| 27.08.2025 | 16,40 | 16,94 | 16,40 | 16,86 | 4,88% | 2.225,00 |
| 26.08.2025 | 15,96 | 16,12 | 15,96 | 16,07 | -0,28% | 600,00 |
| 25.08.2025 | 16,19 | 16,19 | 16,08 | 16,12 | 0,81% | 716,00 |
| 22.08.2025 | 16,17 | 16,17 | 15,99 | 15,99 | 3,87% | 600,00 |
| 21.08.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 1,68% | 1.525,00 |
| 20.08.2025 | 15,41 | 15,41 | 15,14 | 15,14 | 0,97% | 211,00 |
| 19.08.2025 | 15,08 | 15,08 | 14,99 | 14,99 | 0,47% | 1.830,00 |
| 18.08.2025 | 15,16 | 15,23 | 14,92 | 14,92 | -1,62% | 600,00 |