16,243€
-0,60%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.03.2025 | 23,31 | 23,86 | 23,21 | 23,52 | 2,13% | 2.021,00 |
| 05.03.2025 | 23,23 | 23,23 | 23,00 | 23,03 | -4,16% | 250,00 |
| 04.03.2025 | 23,58 | 24,03 | 22,97 | 24,03 | 1,82% | 964,00 |
| 03.03.2025 | 25,52 | 25,52 | 23,60 | 23,60 | -6,65% | 1.180,00 |
| 28.02.2025 | 25,28 | 25,28 | 25,28 | 25,28 | -0,67% | 4,00 |
| 27.02.2025 | 25,02 | 25,45 | 24,89 | 25,45 | 2,87% | 399,00 |
| 26.02.2025 | 25,49 | 25,49 | 24,74 | 24,74 | -5,93% | 1.214,00 |
| 25.02.2025 | 26,54 | 26,69 | 26,30 | 26,30 | 1,39% | 875,00 |
| 24.02.2025 | 25,16 | 25,94 | 25,16 | 25,94 | 3,35% | 933,00 |
| 21.02.2025 | 25,87 | 25,87 | 25,10 | 25,10 | 0,84% | 240,00 |
| 20.02.2025 | 24,89 | 24,89 | 24,89 | 24,89 | -0,44% | 40,00 |
| 19.02.2025 | 25,29 | 25,29 | 25,00 | 25,00 | -0,91% | 420,00 |
| 18.02.2025 | 25,27 | 25,27 | 25,23 | 25,23 | -1,25% | 130,00 |
| 17.02.2025 | 25,55 | 25,55 | 25,55 | 25,55 | 0,08% | 30,00 |
| 14.02.2025 | 26,08 | 26,08 | 25,50 | 25,53 | -1,24% | 230,00 |
| 13.02.2025 | 25,76 | 25,85 | 25,76 | 25,85 | -0,65% | 674,00 |
| 12.02.2025 | 26,93 | 27,36 | 26,00 | 26,02 | -2,14% | 1.103,00 |
| 11.02.2025 | 26,90 | 26,90 | 26,59 | 26,59 | -1,15% | 123,00 |
| 10.02.2025 | 26,01 | 26,90 | 26,00 | 26,90 | 1,86% | 1.170,00 |
| 07.02.2025 | 27,03 | 27,03 | 26,31 | 26,41 | -1,42% | 254,00 |
| 06.02.2025 | 27,64 | 28,05 | 26,79 | 26,79 | -15,22% | 332,00 |
| 05.02.2025 | 31,27 | 31,60 | 31,27 | 31,60 | 5,86% | 320,00 |
| 04.02.2025 | 29,85 | 29,85 | 29,85 | 29,85 | -0,10% | 77,00 |
| 03.02.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -1,78% | 50,00 |
| 31.01.2025 | 30,42 | 30,42 | 30,42 | 30,42 | -5,88% | 20,00 |
| 27.01.2025 | 33,50 | 33,50 | 32,16 | 32,32 | -4,01% | 355,00 |
| 24.01.2025 | 33,67 | 33,67 | 33,67 | 33,67 | -0,94% | 70,00 |
| 23.01.2025 | 33,99 | 33,99 | 33,99 | 33,99 | -1,99% | 50,00 |
| 22.01.2025 | 34,67 | 35,09 | 34,67 | 34,68 | 1,52% | 495,00 |
| 21.01.2025 | 35,61 | 36,00 | 34,16 | 34,16 | -2,43% | 196,00 |
| 20.01.2025 | 34,65 | 35,01 | 34,65 | 35,01 | -1,35% | 194,00 |
| 17.01.2025 | 35,49 | 35,49 | 35,49 | 35,49 | 4,38% | 60,00 |
| 15.01.2025 | 34,19 | 34,19 | 34,00 | 34,00 | 0,65% | 367,00 |
| 13.01.2025 | 33,90 | 33,90 | 33,78 | 33,78 | 0,60% | 165,00 |
| 10.01.2025 | 32,26 | 33,58 | 32,26 | 33,58 | 5,23% | 455,00 |
| 09.01.2025 | 31,91 | 31,91 | 31,91 | 31,91 | -0,44% | 50,00 |
| 07.01.2025 | 32,05 | 32,05 | 32,05 | 32,05 | -0,40% | 80,00 |
| 06.01.2025 | 32,18 | 32,18 | 32,18 | 32,18 | -0,43% | 100,00 |
| 03.01.2025 | 32,32 | 32,32 | 32,32 | 32,32 | 8,97% | 5,00 |
| 30.12.2024 | 29,74 | 29,74 | 29,66 | 29,66 | 0,00% | 81,00 |
| 27.12.2024 | 29,65 | 29,66 | 29,65 | 29,66 | 0,85% | 170,00 |
| 23.12.2024 | 29,41 | 29,41 | 29,41 | 29,41 | -1,01% | 1,00 |
| 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 |