37,955€
-0,28%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 38,06 | 38,06 | 38,06 | 38,06 | 1,68% | 73,00 |
| 09.09.2026 | 37,43 | 37,43 | 37,43 | 37,43 | -1,06% | 53,00 |
| 08.09.2026 | 37,83 | 37,83 | 37,83 | 37,83 | -2,20% | 65,00 |
| 07.09.2026 | 38,40 | 38,68 | 38,24 | 38,68 | -2,32% | 163,00 |
| 03.09.2026 | 40,63 | 40,63 | 39,60 | 39,60 | -4,58% | 293,00 |
| 02.09.2026 | 40,10 | 41,50 | 39,73 | 41,50 | 3,75% | 320,00 |
| 01.09.2026 | 39,22 | 40,00 | 39,22 | 40,00 | 4,85% | 21,00 |
| 31.08.2026 | 38,15 | 38,15 | 38,15 | 38,15 | 4,04% | 1,00 |
| 28.08.2026 | 36,39 | 36,67 | 36,31 | 36,67 | 2,66% | 974,00 |
| 26.08.2026 | 35,72 | 35,72 | 35,72 | 35,72 | -1,05% | 14,00 |
| 25.08.2026 | 36,10 | 36,10 | 36,10 | 36,10 | -1,53% | 2,00 |
| 24.08.2026 | 37,07 | 37,07 | 36,66 | 36,66 | -1,27% | 20,00 |
| 21.08.2026 | 37,88 | 37,88 | 37,13 | 37,13 | -2,83% | 18,00 |
| 20.08.2026 | 38,21 | 38,21 | 38,21 | 38,21 | 1,03% | 270,00 |
| 19.08.2026 | 37,82 | 37,82 | 37,82 | 37,82 | -1,25% | 160,00 |
| 18.08.2026 | 38,70 | 38,70 | 38,30 | 38,30 | -0,08% | 130,00 |
| 17.08.2026 | 38,40 | 38,40 | 38,33 | 38,33 | 2,65% | 151,00 |
| 14.08.2026 | 37,34 | 37,34 | 37,34 | 37,34 | 1,03% | 160,00 |
| 13.08.2026 | 36,96 | 36,96 | 36,96 | 36,96 | 2,35% | 120,00 |
| 11.08.2026 | 36,58 | 36,81 | 35,76 | 36,11 | 0,39% | 378,00 |
| 10.08.2026 | 32,24 | 36,01 | 32,04 | 35,97 | 12,06% | 4.165,00 |
| 07.08.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 10,39% | 25,00 |
| 06.08.2026 | 29,08 | 29,08 | 29,08 | 29,08 | -1,32% | 7,00 |
| 04.08.2026 | 29,47 | 29,47 | 29,47 | 29,47 | 2,72% | 10,00 |
| 03.08.2026 | 28,69 | 28,69 | 28,69 | 28,69 | -3,79% | 25,00 |
| 31.07.2026 | 29,82 | 29,82 | 29,82 | 29,82 | 1,71% | 153,00 |
| 28.07.2026 | 29,51 | 29,51 | 29,32 | 29,32 | -0,78% | 176,00 |
| 27.07.2026 | 29,95 | 29,95 | 29,55 | 29,55 | -3,49% | 167,00 |
| 24.07.2026 | 30,62 | 30,62 | 30,62 | 30,62 | -0,55% | 77,00 |
| 23.07.2026 | 31,69 | 31,69 | 30,79 | 30,79 | 0,00% | 695,00 |
| 22.07.2026 | 30,50 | 30,79 | 30,50 | 30,79 | 7,47% | 1.079,00 |
| 15.07.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -2,78% | 6,00 |
| 14.07.2026 | 30,41 | 30,41 | 29,47 | 29,47 | 1,41% | 225,00 |
| 10.07.2026 | 29,06 | 29,06 | 29,06 | 29,06 | 8,55% | 10,00 |
| 07.07.2026 | 26,77 | 26,77 | 26,77 | 26,77 | -1,76% | 140,00 |
| 06.07.2026 | 27,25 | 27,25 | 27,25 | 27,25 | -0,22% | 55,00 |
| 03.07.2026 | 27,31 | 27,31 | 27,31 | 27,31 | 1,15% | 45,00 |
| 02.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -3,05% | 100,00 |
| 01.07.2026 | 28,21 | 28,21 | 27,85 | 27,85 | -5,14% | 506,00 |
| 30.06.2026 | 29,36 | 29,36 | 29,36 | 29,36 | -1,61% | 606,00 |
| 29.06.2026 | 29,84 | 29,84 | 29,84 | 29,84 | 0,91% | 7,00 |
| 26.06.2026 | 29,57 | 29,57 | 29,57 | 29,57 | 3,03% | 2,00 |
| 25.06.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -2,91% | 70,00 |
| 24.06.2026 | 30,87 | 30,87 | 29,56 | 29,56 | -3,52% | 18,00 |
| 23.06.2026 | 30,64 | 30,64 | 30,64 | 30,64 | 0,99% | 1,00 |
| 22.06.2026 | 30,34 | 30,34 | 30,34 | 30,34 | -1,69% | 3,00 |
| 19.06.2026 | 30,86 | 30,86 | 30,86 | 30,86 | 2,15% | 2,00 |
| 18.06.2026 | 30,21 | 30,21 | 30,21 | 30,21 | -3,24% | 100,00 |
| 17.06.2026 | 30,69 | 31,22 | 30,69 | 31,22 | 0,32% | 294,00 |
| 16.06.2026 | 31,70 | 31,70 | 31,12 | 31,12 | -2,96% | 630,00 |
| 15.06.2026 | 32,85 | 32,85 | 32,07 | 32,07 | -5,15% | 347,00 |
| 12.06.2026 | 33,80 | 33,81 | 33,80 | 33,81 | 1,14% | 1.000,00 |
| 09.06.2026 | 33,55 | 33,55 | 33,43 | 33,43 | 1,36% | 406,00 |
| 05.06.2026 | 32,96 | 33,01 | 32,96 | 32,98 | -3,06% | 150,00 |
| 04.06.2026 | 32,82 | 34,02 | 32,82 | 34,02 | 0,06% | 505,00 |
| 03.06.2026 | 34,56 | 34,56 | 34,00 | 34,00 | -0,15% | 823,00 |
| 02.06.2026 | 33,89 | 34,05 | 33,89 | 34,05 | 1,34% | 130,00 |
| 01.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 3,23% | 751,00 |
| 28.05.2026 | 33,53 | 33,53 | 32,55 | 32,55 | -2,95% | 14,00 |
| 27.05.2026 | 33,74 | 33,74 | 33,54 | 33,54 | -1,00% | 484,00 |
| 26.05.2026 | 33,12 | 33,88 | 33,12 | 33,88 | 4,05% | 101,00 |
| 25.05.2026 | 33,48 | 33,48 | 32,56 | 32,56 | -4,96% | 21,00 |
| 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 |