19,673€
0,63%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,61 | 20,37 | 19,54 | 19,71 | 0,82% | - |
| 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 |
| 15.08.2025 | 15,16 | 15,17 | 15,16 | 15,17 | -0,85% | 687,00 |
| 14.08.2025 | 15,49 | 15,49 | 15,30 | 15,30 | 1,29% | 102,00 |
| 12.08.2025 | 15,17 | 15,18 | 15,10 | 15,10 | -0,20% | 2.078,00 |
| 11.08.2025 | 14,85 | 15,39 | 14,85 | 15,13 | 3,24% | 873,00 |
| 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 |