32,900€
-3,63%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 34,26 | 34,26 | 34,26 | 34,26 | 0,35% | 14,00 |
| 21.05.2026 | 34,25 | 34,25 | 34,14 | 34,14 | -2,35% | 19,00 |
| 20.05.2026 | 34,90 | 34,96 | 34,90 | 34,96 | -2,62% | 329,00 |
| 19.05.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 1,21% | 150,00 |
| 18.05.2026 | 33,23 | 35,70 | 33,23 | 35,47 | 5,57% | 754,00 |
| 15.05.2026 | 34,20 | 34,20 | 33,54 | 33,60 | 2,91% | 44,00 |
| 13.05.2026 | 32,65 | 32,65 | 32,65 | 32,65 | -0,49% | 119,00 |
| 12.05.2026 | 33,51 | 33,51 | 32,50 | 32,81 | -0,55% | 1.617,00 |
| 11.05.2026 | 32,99 | 32,99 | 32,99 | 32,99 | 3,13% | 520,00 |
| 08.05.2026 | 31,15 | 31,99 | 31,15 | 31,99 | 5,23% | 1.108,00 |
| 07.05.2026 | 32,90 | 32,90 | 30,40 | 30,40 | -11,11% | 1.291,00 |
| 06.05.2026 | 34,85 | 34,85 | 34,20 | 34,20 | -3,12% | 407,00 |
| 05.05.2026 | 35,00 | 35,30 | 35,00 | 35,30 | 2,38% | 586,00 |
| 04.05.2026 | 34,07 | 34,48 | 34,07 | 34,48 | -1,74% | 76,00 |
| 29.04.2026 | 34,09 | 35,09 | 34,09 | 35,09 | 4,75% | 171,00 |
| 28.04.2026 | 33,72 | 33,98 | 33,19 | 33,50 | 1,48% | 1.505,00 |
| 24.04.2026 | 32,37 | 33,01 | 32,37 | 33,01 | 3,16% | 1.064,00 |
| 23.04.2026 | 31,37 | 32,00 | 31,37 | 32,00 | 2,40% | 715,00 |
| 22.04.2026 | 30,20 | 31,25 | 30,18 | 31,25 | 3,82% | 399,00 |
| 21.04.2026 | 29,29 | 30,10 | 29,29 | 30,10 | 6,70% | 1.390,00 |
| 20.04.2026 | 28,70 | 28,70 | 28,21 | 28,21 | -0,74% | 1.886,00 |
| 17.04.2026 | 28,42 | 28,42 | 28,42 | 28,42 | -5,08% | 634,00 |
| 16.04.2026 | 29,94 | 29,94 | 29,94 | 29,94 | 3,28% | 1.150,00 |
| 15.04.2026 | 28,99 | 28,99 | 28,99 | 28,99 | -0,79% | 150,00 |
| 14.04.2026 | 30,28 | 30,28 | 29,22 | 29,22 | -3,37% | 2.224,00 |
| 13.04.2026 | 30,33 | 30,69 | 30,24 | 30,24 | 1,68% | 2.769,00 |
| 10.04.2026 | 29,92 | 29,92 | 29,64 | 29,74 | -1,43% | 963,00 |
| 09.04.2026 | 30,61 | 31,01 | 30,17 | 30,17 | 1,34% | 1.393,00 |
| 08.04.2026 | 29,03 | 29,77 | 29,03 | 29,77 | -3,59% | 2.160,00 |
| 07.04.2026 | 30,61 | 30,88 | 30,55 | 30,88 | 3,17% | 2.102,00 |
| 01.04.2026 | 30,64 | 30,67 | 29,87 | 29,93 | -1,64% | 2.093,00 |
| 31.03.2026 | 31,37 | 31,37 | 30,43 | 30,43 | -4,22% | 1.545,00 |
| 30.03.2026 | 31,29 | 31,78 | 31,29 | 31,77 | -2,10% | 1.324,00 |
| 27.03.2026 | 32,45 | 32,45 | 32,45 | 32,45 | 1,44% | 105,00 |
| 26.03.2026 | 31,61 | 31,99 | 31,61 | 31,99 | 2,53% | 378,00 |
| 25.03.2026 | 31,85 | 31,96 | 31,20 | 31,20 | -3,02% | 239,00 |
| 24.03.2026 | 32,61 | 32,99 | 32,14 | 32,17 | 1,35% | 1.146,00 |
| 23.03.2026 | 32,17 | 32,28 | 31,30 | 31,74 | 2,22% | 545,00 |
| 20.03.2026 | 31,06 | 31,06 | 31,05 | 31,05 | 0,91% | 576,00 |
| 19.03.2026 | 31,20 | 31,20 | 30,77 | 30,77 | -1,25% | 1.083,00 |
| 18.03.2026 | 30,26 | 31,16 | 30,26 | 31,16 | 0,42% | 804,00 |
| 17.03.2026 | 31,00 | 31,03 | 31,00 | 31,03 | 2,51% | 65,00 |
| 16.03.2026 | 31,25 | 31,25 | 30,27 | 30,27 | -2,89% | 378,00 |
| 13.03.2026 | 29,28 | 31,17 | 29,28 | 31,17 | 3,76% | 1.220,00 |
| 11.03.2026 | 29,82 | 30,12 | 29,71 | 30,04 | -0,10% | 349,00 |
| 10.03.2026 | 29,45 | 30,07 | 29,45 | 30,07 | 1,90% | 1.131,00 |
| 09.03.2026 | 29,78 | 29,78 | 29,51 | 29,51 | 0,27% | 742,00 |
| 06.03.2026 | 30,58 | 31,00 | 29,37 | 29,43 | 1,00% | 1.773,00 |
| 05.03.2026 | 29,14 | 29,14 | 29,14 | 29,14 | -1,22% | 16,00 |
| 04.03.2026 | 28,80 | 29,50 | 28,80 | 29,50 | 1,30% | 2.169,00 |
| 03.03.2026 | 29,15 | 29,15 | 29,12 | 29,12 | -3,64% | 1.058,00 |
| 02.03.2026 | 30,40 | 31,40 | 30,22 | 30,22 | 1,27% | 551,00 |
| 27.02.2026 | 29,85 | 29,85 | 29,84 | 29,84 | 1,81% | 308,00 |
| 26.02.2026 | 28,82 | 29,31 | 28,82 | 29,31 | 1,66% | 1.170,00 |
| 25.02.2026 | 29,18 | 29,31 | 28,78 | 28,83 | -2,40% | 295,00 |
| 24.02.2026 | 29,71 | 29,71 | 29,24 | 29,54 | -0,94% | 1.285,00 |
| 23.02.2026 | 29,96 | 30,28 | 29,72 | 29,82 | -2,33% | 526,00 |
| 19.02.2026 | 30,53 | 30,53 | 30,53 | 30,53 | 5,64% | 22,00 |
| 18.02.2026 | 28,56 | 28,90 | 28,56 | 28,90 | 2,30% | 1.207,00 |
| 17.02.2026 | 28,25 | 28,25 | 28,25 | 28,25 | 0,57% | 100,00 |
| 16.02.2026 | 28,36 | 28,36 | 28,09 | 28,09 | -0,04% | 4,00 |
| 13.02.2026 | 27,45 | 28,10 | 27,45 | 28,10 | 0,18% | 28,00 |
| 12.02.2026 | 28,84 | 28,84 | 28,05 | 28,05 | -3,28% | 304,00 |
| 11.02.2026 | 28,68 | 29,43 | 28,68 | 29,00 | 0,35% | 2.161,00 |
| 10.02.2026 | 28,85 | 29,12 | 28,85 | 28,90 | -2,73% | 2.037,00 |
| 09.02.2026 | 30,00 | 30,41 | 29,71 | 29,71 | -2,94% | 1.161,00 |
| 06.02.2026 | 30,06 | 30,61 | 30,06 | 30,61 | 8,66% | 280,00 |
| 05.02.2026 | 30,64 | 30,64 | 28,17 | 28,17 | -8,57% | 1.704,00 |
| 04.02.2026 | 30,03 | 31,03 | 29,60 | 30,81 | 3,35% | 1.583,00 |
| 03.02.2026 | 28,88 | 29,81 | 28,88 | 29,81 | 2,33% | 1.324,00 |
| 02.02.2026 | 27,24 | 29,18 | 27,24 | 29,13 | 4,90% | 1.195,00 |
| 30.01.2026 | 28,04 | 28,04 | 27,77 | 27,77 | 0,14% | 780,00 |
| 29.01.2026 | 27,73 | 27,73 | 27,73 | 27,73 | 0,58% | 1,00 |
| 28.01.2026 | 27,59 | 27,59 | 27,57 | 27,57 | 0,99% | 703,00 |
| 27.01.2026 | 27,64 | 27,64 | 27,30 | 27,30 | 1,60% | 802,00 |
| 26.01.2026 | 27,06 | 27,58 | 26,87 | 26,87 | -5,75% | 1.753,00 |
| 23.01.2026 | 28,27 | 28,51 | 28,27 | 28,51 | 2,89% | 57,00 |
| 22.01.2026 | 27,71 | 27,71 | 27,71 | 27,71 | -1,39% | 45,00 |
| 21.01.2026 | 27,90 | 28,26 | 27,90 | 28,10 | 2,33% | 423,00 |
| 20.01.2026 | 27,40 | 27,49 | 27,40 | 27,46 | -1,12% | 185,00 |
| 19.01.2026 | 27,61 | 27,77 | 27,61 | 27,77 | -0,47% | 380,00 |
| 16.01.2026 | 27,96 | 27,96 | 27,90 | 27,90 | -0,57% | 461,00 |
| 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 |