38,830€
0,26%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 39,27 | 39,27 | 38,69 | 38,69 | 0,03% | - |
| 18.04.2024 | 38,28 | 39,26 | 37,91 | 38,68 | 1,06% | - |
| 17.04.2024 | 38,70 | 39,23 | 38,21 | 38,28 | -1,34% | - |
| 16.04.2024 | 39,29 | 39,31 | 38,08 | 38,80 | -0,97% | 350,00 |
| 15.04.2024 | 39,14 | 39,94 | 38,80 | 39,18 | -0,27% | - |
| 12.04.2024 | 39,67 | 40,86 | 38,93 | 39,28 | -0,66% | - |
| 11.04.2024 | 39,99 | 40,13 | 38,99 | 39,54 | -1,17% | - |
| 10.04.2024 | 39,70 | 40,31 | 39,14 | 40,01 | 0,79% | - |
| 09.04.2024 | 39,82 | 40,19 | 39,25 | 39,70 | -0,39% | - |
| 08.04.2024 | 40,08 | 40,64 | 39,69 | 39,85 | -1,59% | 375,00 |
| 05.04.2024 | 39,84 | 40,56 | 39,45 | 40,50 | 2,00% | - |
| 04.04.2024 | 40,04 | 40,20 | 39,38 | 39,70 | -0,86% | - |
| 03.04.2024 | 39,61 | 40,35 | 39,53 | 40,05 | 1,07% | - |
| 02.04.2024 | 39,38 | 39,77 | 38,87 | 39,62 | 1,30% | - |
| 28.03.2024 | 39,04 | 39,55 | 38,15 | 39,11 | 0,46% | - |
| 27.03.2024 | 38,02 | 39,14 | 37,92 | 38,93 | 3,59% | - |
| 26.03.2024 | 38,77 | 39,10 | 37,40 | 37,58 | -2,86% | - |
| 25.03.2024 | 38,22 | 39,25 | 37,93 | 38,69 | 1,34% | - |
| 22.03.2024 | 38,30 | 38,62 | 37,80 | 38,18 | 1,09% | - |
| 21.03.2024 | 37,90 | 38,58 | 37,67 | 37,77 | 1,25% | - |
| 20.03.2024 | 38,03 | 38,18 | 37,21 | 37,30 | -0,51% | - |
| 19.03.2024 | 36,94 | 38,12 | 36,92 | 37,49 | 1,30% | - |
| 18.03.2024 | 37,12 | 37,35 | 36,68 | 37,01 | 1,12% | - |
| 15.03.2024 | 36,87 | 37,57 | 36,52 | 36,60 | 0,23% | - |
| 14.03.2024 | 36,88 | 37,18 | 36,42 | 36,52 | 1,46% | - |
| 13.03.2024 | 35,93 | 37,11 | 35,76 | 35,99 | -0,25% | - |
| 12.03.2024 | 36,36 | 36,53 | 35,72 | 36,08 | -0,26% | - |
| 11.03.2024 | 35,74 | 36,64 | 35,22 | 36,18 | 0,95% | - |
| 08.03.2024 | 36,44 | 36,72 | 35,62 | 35,84 | -1,08% | - |
| 07.03.2024 | 35,37 | 36,48 | 35,06 | 36,23 | 2,52% | - |
| 06.03.2024 | 35,19 | 36,13 | 34,96 | 35,34 | 0,60% | - |
| 05.03.2024 | 35,29 | 35,95 | 34,99 | 35,13 | -0,87% | - |
| 04.03.2024 | 35,98 | 36,16 | 35,34 | 35,44 | -0,96% | - |
| 01.03.2024 | 35,61 | 36,42 | 35,48 | 35,78 | 0,99% | - |
| 29.02.2024 | 35,54 | 36,87 | 35,25 | 35,43 | -0,31% | - |
| 28.02.2024 | 35,57 | 36,46 | 35,26 | 35,54 | -0,17% | - |
| 27.02.2024 | 35,07 | 35,93 | 34,88 | 35,60 | 1,70% | - |
| 26.02.2024 | 34,83 | 35,56 | 34,44 | 35,01 | 0,17% | - |
| 23.02.2024 | 35,75 | 35,75 | 34,44 | 34,95 | -2,48% | - |
| 22.02.2024 | 35,88 | 36,48 | 35,36 | 35,84 | -0,18% | - |
| 21.02.2024 | 35,98 | 36,45 | 35,39 | 35,90 | -0,18% | - |
| 20.02.2024 | 36,86 | 36,90 | 35,67 | 35,97 | -2,16% | - |
| 19.02.2024 | 36,64 | 36,92 | 36,58 | 36,76 | -0,08% | - |
| 16.02.2024 | 36,23 | 37,49 | 35,88 | 36,79 | 1,64% | - |
| 15.02.2024 | 34,36 | 36,49 | 34,16 | 36,20 | 5,17% | - |
| 14.02.2024 | 34,04 | 34,76 | 33,86 | 34,42 | 1,00% | - |
| 13.02.2024 | 35,06 | 35,41 | 33,28 | 34,08 | -2,57% | - |
| 12.02.2024 | 34,88 | 35,53 | 34,46 | 34,98 | -0,88% | - |
| 09.02.2024 | 35,37 | 35,59 | 34,80 | 35,29 | -0,40% | - |
| 08.02.2024 | 36,03 | 36,44 | 35,38 | 35,43 | -1,71% | - |
| 07.02.2024 | 35,78 | 36,62 | 35,70 | 36,04 | 0,61% | - |
| 06.02.2024 | 34,53 | 36,05 | 34,42 | 35,82 | 3,63% | - |
| 05.02.2024 | 35,19 | 35,34 | 33,89 | 34,57 | -1,37% | - |
| 02.02.2024 | 36,24 | 36,49 | 34,94 | 35,05 | -3,02% | - |
| 01.02.2024 | 37,34 | 37,84 | 35,84 | 36,14 | -3,01% | - |
| 31.01.2024 | 37,47 | 37,82 | 35,45 | 37,26 | -0,41% | - |
| 30.01.2024 | 35,07 | 39,25 | 34,15 | 37,41 | 11,67% | 245,00 |
| 29.01.2024 | 33,24 | 33,64 | 32,82 | 33,50 | 0,95% | - |
| 26.01.2024 | 32,79 | 33,63 | 32,55 | 33,19 | 0,93% | - |
| 25.01.2024 | 32,33 | 32,99 | 32,07 | 32,88 | 1,64% | 440,00 |
| 24.01.2024 | 31,46 | 32,38 | 31,19 | 32,35 | 2,78% | - |
| 23.01.2024 | 31,09 | 31,71 | 30,81 | 31,48 | 1,22% | - |
| 22.01.2024 | 30,34 | 31,31 | 30,28 | 31,10 | 1,52% | 90,00 |
| 19.01.2024 | 30,45 | 30,69 | 30,10 | 30,63 | 0,82% | - |
| 18.01.2024 | 30,14 | 30,48 | 29,88 | 30,38 | 1,01% | - |
| 17.01.2024 | 30,47 | 30,58 | 29,60 | 30,08 | -1,44% | - |
| 16.01.2024 | 31,01 | 31,33 | 30,44 | 30,52 | -1,25% | - |
| 15.01.2024 | 30,91 | 31,00 | 30,53 | 30,90 | -0,27% | - |
| 12.01.2024 | 30,83 | 31,33 | 30,54 | 30,99 | 1,77% | - |
| 11.01.2024 | 30,82 | 31,10 | 30,30 | 30,45 | -0,73% | - |
| 10.01.2024 | 31,10 | 31,16 | 30,36 | 30,67 | -0,97% | - |
| 09.01.2024 | 31,07 | 31,73 | 30,29 | 30,97 | -0,63% | - |
| 08.01.2024 | 31,91 | 32,05 | 30,23 | 31,17 | -3,36% | 1.920,00 |
| 05.01.2024 | 32,34 | 32,63 | 31,99 | 32,25 | 0,26% | - |
| 04.01.2024 | 33,49 | 33,91 | 32,06 | 32,17 | -3,67% | - |
| 03.01.2024 | 33,19 | 34,20 | 32,92 | 33,39 | 0,41% | - |
| 02.01.2024 | 32,91 | 33,85 | 32,77 | 33,26 | 0,93% | - |
| 29.12.2023 | 32,83 | 33,04 | 32,78 | 32,95 | -1,08% | - |
| 27.12.2023 | 33,78 | 34,05 | 33,31 | 33,31 | -1,13% | 24,00 |
| 22.12.2023 | 33,69 | 33,69 | 33,69 | 33,69 | -0,21% | - |
| 21.12.2023 | 33,72 | 33,76 | 33,72 | 33,76 | -0,41% | - |
| 20.12.2023 | 34,24 | 34,24 | 33,90 | 33,90 | 0,15% | 15,00 |
| 19.12.2023 | 33,78 | 33,85 | 33,70 | 33,85 | -0,32% | - |
| 18.12.2023 | 33,96 | 33,96 | 33,96 | 33,96 | -0,41% | - |
| 15.12.2023 | 34,10 | 34,10 | 34,10 | 34,10 | 2,77% | - |
| 14.12.2023 | 33,18 | 33,18 | 33,18 | 33,18 | 2,72% | - |
| 13.12.2023 | 32,33 | 32,70 | 32,30 | 32,30 | -1,46% | - |
| 12.12.2023 | 33,38 | 33,38 | 32,42 | 32,78 | -1,29% | - |
| 11.12.2023 | 33,21 | 33,21 | 33,21 | 33,21 | -0,15% | - |
| 08.12.2023 | 33,26 | 33,26 | 33,26 | 33,26 | 0,33% | - |
| 07.12.2023 | 32,75 | 33,15 | 32,72 | 33,15 | -0,57% | - |
| 06.12.2023 | 32,92 | 33,34 | 32,86 | 33,34 | -0,63% | 50,00 |
| 05.12.2023 | 33,81 | 33,99 | 33,53 | 33,55 | 1,57% | 250,00 |
| 04.12.2023 | 33,03 | 33,03 | 33,03 | 33,03 | -0,57% | - |
| 01.12.2023 | 33,22 | 33,22 | 33,22 | 33,22 | -0,45% | - |
| 30.11.2023 | 33,37 | 33,37 | 33,37 | 33,37 | 0,91% | - |
| 29.11.2023 | 33,07 | 33,07 | 33,07 | 33,07 | -0,06% | - |
| 28.11.2023 | 33,60 | 33,84 | 33,09 | 33,09 | -3,95% | - |
| 24.11.2023 | 34,45 | 34,45 | 34,45 | 34,45 | 0,41% | - |
| 23.11.2023 | 34,31 | 34,31 | 34,31 | 34,31 | -0,95% | - |