39,220€
-0,71%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 39,60 | 39,69 | 38,91 | 39,17 | -0,84% | - |
| 23.04.2024 | 38,71 | 39,86 | 38,22 | 39,50 | 1,76% | 101,00 |
| 22.04.2024 | 39,05 | 39,55 | 38,53 | 38,82 | -1,46% | 64,00 |
| 19.04.2024 | 39,23 | 39,59 | 38,34 | 39,39 | 1,63% | 2,00 |
| 18.04.2024 | 38,27 | 39,21 | 37,89 | 38,76 | 1,04% | 45,00 |
| 17.04.2024 | 38,68 | 39,17 | 38,23 | 38,36 | -1,08% | - |
| 16.04.2024 | 39,30 | 39,31 | 38,13 | 38,78 | -1,15% | - |
| 15.04.2024 | 39,14 | 39,88 | 38,80 | 39,23 | -0,10% | - |
| 12.04.2024 | 39,67 | 40,81 | 38,91 | 39,27 | -0,46% | - |
| 11.04.2024 | 39,99 | 40,14 | 39,05 | 39,45 | -1,37% | - |
| 10.04.2024 | 39,70 | 40,27 | 39,18 | 40,00 | 0,73% | 30,00 |
| 09.04.2024 | 39,82 | 40,14 | 39,26 | 39,71 | -0,28% | - |
| 08.04.2024 | 40,06 | 40,64 | 39,78 | 39,82 | -1,61% | 100,00 |
| 05.04.2024 | 39,83 | 40,56 | 39,47 | 40,47 | 1,97% | 450,00 |
| 04.04.2024 | 40,04 | 40,13 | 39,45 | 39,69 | -0,97% | 250,00 |
| 03.04.2024 | 39,64 | 40,26 | 39,53 | 40,08 | 1,16% | 300,00 |
| 02.04.2024 | 39,38 | 39,77 | 38,92 | 39,62 | 1,72% | 60,00 |
| 28.03.2024 | 39,05 | 39,50 | 38,89 | 38,95 | -0,15% | 1,00 |
| 27.03.2024 | 38,02 | 39,10 | 37,91 | 39,01 | 2,24% | - |
| 26.03.2024 | 38,76 | 39,10 | 38,04 | 38,16 | -1,80% | - |
| 25.03.2024 | 38,21 | 39,22 | 38,04 | 38,86 | 1,73% | 86,00 |
| 22.03.2024 | 38,30 | 38,59 | 38,15 | 38,20 | -0,38% | 13,00 |
| 21.03.2024 | 37,90 | 38,51 | 37,65 | 38,34 | 1,08% | - |
| 20.03.2024 | 38,04 | 38,12 | 37,25 | 37,93 | -0,25% | 29,00 |
| 19.03.2024 | 36,93 | 38,10 | 36,92 | 38,03 | 2,84% | - |
| 18.03.2024 | 36,96 | 37,30 | 36,71 | 36,98 | 0,16% | 44,00 |
| 15.03.2024 | 36,88 | 37,52 | 36,49 | 36,92 | 0,20% | - |
| 14.03.2024 | 36,88 | 37,14 | 36,47 | 36,84 | 0,16% | - |
| 13.03.2024 | 35,93 | 37,06 | 35,76 | 36,78 | 2,41% | - |
| 12.03.2024 | 36,37 | 36,53 | 35,78 | 35,92 | -1,28% | 60,00 |
| 11.03.2024 | 35,54 | 36,60 | 35,25 | 36,38 | 1,35% | 83,00 |
| 08.03.2024 | 36,44 | 36,70 | 35,64 | 35,90 | -1,02% | - |
| 07.03.2024 | 35,37 | 36,43 | 35,05 | 36,27 | 2,66% | 10,00 |
| 06.03.2024 | 35,18 | 36,10 | 35,02 | 35,33 | 0,43% | - |
| 05.03.2024 | 35,30 | 35,92 | 35,02 | 35,18 | -0,76% | - |
| 04.03.2024 | 36,00 | 36,22 | 35,36 | 35,45 | -1,39% | 23,00 |
| 01.03.2024 | 35,61 | 36,37 | 35,48 | 35,95 | 1,08% | - |
| 29.02.2024 | 35,54 | 36,83 | 35,25 | 35,56 | 0,15% | 218,00 |
| 28.02.2024 | 35,56 | 36,41 | 35,29 | 35,51 | -0,34% | - |
| 27.02.2024 | 35,06 | 35,91 | 34,88 | 35,63 | 1,86% | - |
| 26.02.2024 | 34,83 | 35,53 | 34,44 | 34,98 | 0,07% | 146,00 |
| 23.02.2024 | 35,74 | 35,76 | 34,47 | 34,95 | -2,36% | - |
| 22.02.2024 | 35,88 | 36,43 | 35,39 | 35,80 | -0,20% | - |
| 21.02.2024 | 35,98 | 36,42 | 35,45 | 35,87 | -0,32% | - |
| 20.02.2024 | 36,86 | 36,91 | 35,69 | 35,98 | -2,12% | 112,00 |
| 19.02.2024 | 36,63 | 36,92 | 36,58 | 36,76 | -0,20% | - |
| 16.02.2024 | 36,22 | 37,47 | 35,79 | 36,84 | 1,66% | 5,00 |
| 15.02.2024 | 34,36 | 36,45 | 34,16 | 36,24 | 5,29% | - |
| 14.02.2024 | 34,00 | 34,76 | 33,90 | 34,42 | 1,03% | 6,00 |
| 13.02.2024 | 35,06 | 35,43 | 33,34 | 34,07 | -2,69% | 45,00 |
| 12.02.2024 | 34,88 | 35,48 | 34,47 | 35,01 | -1,02% | 29,00 |
| 09.02.2024 | 35,36 | 35,61 | 34,84 | 35,37 | -0,23% | 2,00 |
| 08.02.2024 | 36,04 | 36,45 | 35,42 | 35,45 | -1,86% | 140,00 |
| 07.02.2024 | 35,78 | 36,62 | 35,70 | 36,12 | 0,71% | 50,00 |
| 06.02.2024 | 34,55 | 36,01 | 34,41 | 35,86 | 3,60% | - |
| 05.02.2024 | 35,18 | 35,35 | 33,94 | 34,62 | -1,20% | 50,00 |
| 02.02.2024 | 36,24 | 36,49 | 34,95 | 35,04 | -3,00% | - |
| 01.02.2024 | 37,35 | 37,79 | 35,88 | 36,12 | -3,42% | 60,00 |
| 31.01.2024 | 37,49 | 37,77 | 35,50 | 37,40 | -0,12% | 770,00 |
| 30.01.2024 | 35,08 | 39,23 | 34,15 | 37,45 | 11,84% | 1.148,00 |
| 29.01.2024 | 33,24 | 33,62 | 32,86 | 33,48 | 0,87% | 250,00 |
| 26.01.2024 | 32,78 | 33,63 | 32,55 | 33,19 | 0,85% | 33,00 |
| 25.01.2024 | 32,34 | 32,96 | 32,10 | 32,91 | 1,79% | 73,00 |
| 24.01.2024 | 31,46 | 32,37 | 31,18 | 32,33 | 2,60% | 146,00 |
| 23.01.2024 | 31,10 | 31,67 | 30,80 | 31,51 | 1,06% | 123,00 |
| 22.01.2024 | 30,36 | 31,29 | 30,28 | 31,18 | 1,83% | - |
| 19.01.2024 | 30,45 | 30,66 | 30,14 | 30,62 | 0,79% | 260,00 |
| 18.01.2024 | 30,14 | 30,45 | 29,92 | 30,38 | 1,10% | 143,00 |
| 17.01.2024 | 30,53 | 30,57 | 29,65 | 30,05 | -1,54% | 485,00 |
| 16.01.2024 | 31,01 | 31,39 | 30,46 | 30,52 | -1,23% | - |
| 15.01.2024 | 30,90 | 31,00 | 30,51 | 30,90 | -0,24% | - |
| 12.01.2024 | 30,82 | 31,33 | 30,58 | 30,98 | 1,59% | - |
| 11.01.2024 | 30,82 | 31,10 | 30,34 | 30,49 | -0,59% | 31,00 |
| 10.01.2024 | 31,10 | 31,16 | 30,39 | 30,67 | -0,97% | 946,00 |
| 09.01.2024 | 31,06 | 31,73 | 30,33 | 30,97 | -0,59% | - |
| 08.01.2024 | 31,88 | 32,05 | 30,27 | 31,16 | -3,44% | 39,00 |
| 05.01.2024 | 32,35 | 32,65 | 31,99 | 32,27 | 0,28% | - |
| 04.01.2024 | 33,48 | 33,88 | 32,08 | 32,18 | -3,74% | - |
| 03.01.2024 | 33,20 | 34,16 | 32,89 | 33,43 | 0,45% | - |
| 02.01.2024 | 32,91 | 33,82 | 32,75 | 33,28 | 0,99% | - |
| 29.12.2023 | 32,83 | 33,05 | 32,76 | 32,95 | 0,27% | - |
| 28.12.2023 | 33,39 | 33,39 | 32,83 | 32,86 | -1,11% | 338,00 |
| 27.12.2023 | 33,61 | 33,61 | 33,23 | 33,23 | -1,31% | 55,00 |
| 21.12.2023 | 33,67 | 33,67 | 33,67 | 33,67 | -2,77% | 50,00 |
| 20.12.2023 | 34,85 | 34,85 | 34,63 | 34,63 | 0,38% | 44,00 |
| 18.12.2023 | 34,50 | 34,50 | 34,50 | 34,50 | 1,23% | 8,00 |
| 15.12.2023 | 34,08 | 34,08 | 34,08 | 34,08 | 0,06% | 25,00 |
| 14.12.2023 | 33,37 | 34,15 | 33,37 | 34,06 | 3,53% | 241,00 |
| 13.12.2023 | 32,90 | 32,90 | 32,90 | 32,90 | 0,52% | 100,00 |
| 12.12.2023 | 32,73 | 32,73 | 32,73 | 32,73 | -0,46% | 16,00 |
| 07.12.2023 | 32,88 | 32,88 | 32,88 | 32,88 | 0,09% | 500,00 |
| 06.12.2023 | 32,85 | 32,85 | 32,85 | 32,85 | -3,38% | 45,00 |
| 04.12.2023 | 33,42 | 34,00 | 33,42 | 34,00 | 3,72% | 330,00 |
| 01.12.2023 | 32,78 | 32,78 | 32,78 | 32,78 | -1,80% | 60,00 |
| 30.11.2023 | 33,38 | 33,38 | 33,38 | 33,38 | 0,69% | 57,00 |
| 29.11.2023 | 33,15 | 33,15 | 33,15 | 33,15 | -0,15% | 30,00 |
| 28.11.2023 | 33,25 | 33,25 | 33,20 | 33,20 | -2,50% | 180,00 |
| 27.11.2023 | 34,40 | 34,40 | 34,00 | 34,05 | -1,07% | 157,00 |
| 24.11.2023 | 34,76 | 34,76 | 34,42 | 34,42 | -0,98% | 33,00 |
| 23.11.2023 | 34,80 | 34,80 | 34,76 | 34,76 | 0,58% | 145,00 |