23,030€
-1,50%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 23,20 | 23,44 | 22,69 | 23,05 | -1,41% | - |
| 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 |
| 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 |