40,556$
-4,42%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 40,74 | 40,82 | 40,12 | 40,55 | -4,43% | - |
| 24.04.2024 | 41,82 | 42,58 | 41,47 | 42,43 | 0,26% | 1.888.851,00 |
| 23.04.2024 | 41,01 | 42,68 | 40,66 | 42,32 | 2,64% | 1.333.315,00 |
| 22.04.2024 | 41,63 | 42,16 | 40,92 | 41,23 | -1,74% | 1.772.510,00 |
| 19.04.2024 | 41,01 | 42,18 | 40,93 | 41,96 | 1,92% | 862.741,00 |
| 18.04.2024 | 41,06 | 41,77 | 40,66 | 41,17 | 0,78% | 1.193.581,00 |
| 17.04.2024 | 41,11 | 41,71 | 40,66 | 40,85 | -0,85% | 857.809,00 |
| 16.04.2024 | 41,33 | 41,50 | 40,53 | 41,20 | -1,03% | 811.459,00 |
| 15.04.2024 | 42,23 | 42,47 | 41,41 | 41,63 | -0,38% | 858.465,00 |
| 12.04.2024 | 42,89 | 43,41 | 41,39 | 41,79 | -1,49% | 1.012.643,00 |
| 11.04.2024 | 43,01 | 43,01 | 41,79 | 42,42 | -1,35% | 987.623,00 |
| 10.04.2024 | 42,75 | 43,36 | 42,19 | 43,00 | -0,21% | 1.183.099,00 |
| 09.04.2024 | 43,44 | 43,68 | 42,61 | 43,09 | -0,39% | 863.164,00 |
| 08.04.2024 | 44,00 | 44,11 | 43,13 | 43,26 | -1,44% | 1.274.783,00 |
| 05.04.2024 | 43,00 | 43,95 | 42,66 | 43,89 | 2,05% | 946.798,00 |
| 04.04.2024 | 43,51 | 43,55 | 42,84 | 43,01 | -0,83% | 807.529,00 |
| 03.04.2024 | 42,80 | 43,61 | 42,79 | 43,37 | 1,64% | 795.743,00 |
| 02.04.2024 | 42,54 | 42,77 | 41,76 | 42,67 | 1,04% | 1.084.905,00 |
| 01.04.2024 | 42,32 | 42,32 | 41,44 | 42,23 | 0,40% | 817.575,00 |
| 28.03.2024 | 42,46 | 42,75 | 41,97 | 42,06 | -0,40% | 670.735,00 |
| 27.03.2024 | 41,52 | 42,30 | 41,52 | 42,23 | 2,13% | 812.602,00 |
| 26.03.2024 | 42,27 | 42,47 | 41,19 | 41,35 | -1,83% | 878.395,00 |
| 25.03.2024 | 41,40 | 42,51 | 41,21 | 42,12 | 2,03% | 769.600,00 |
| 22.03.2024 | 41,63 | 41,88 | 41,22 | 41,28 | -0,70% | 745.660,00 |
| 21.03.2024 | 41,55 | 41,94 | 41,35 | 41,57 | 0,53% | 946.201,00 |
| 20.03.2024 | 40,97 | 41,62 | 40,48 | 41,35 | -0,02% | 1.373.080,00 |
| 19.03.2024 | 40,22 | 41,39 | 40,14 | 41,36 | 2,89% | 1.061.011,00 |
| 18.03.2024 | 40,25 | 40,61 | 39,98 | 40,20 | 0,17% | 1.104.431,00 |
| 15.03.2024 | 39,98 | 40,84 | 39,98 | 40,13 | 0,05% | 3.822.151,00 |
| 14.03.2024 | 40,46 | 40,51 | 39,75 | 40,11 | -0,40% | 1.172.623,00 |
| 13.03.2024 | 39,56 | 40,54 | 39,56 | 40,27 | 2,62% | 1.457.087,00 |
| 12.03.2024 | 39,62 | 39,79 | 39,05 | 39,24 | -1,26% | 692.026,00 |
| 11.03.2024 | 38,95 | 40,00 | 38,48 | 39,74 | 1,43% | 981.257,00 |
| 08.03.2024 | 39,80 | 40,24 | 39,00 | 39,18 | -1,16% | 736.199,00 |
| 07.03.2024 | 38,52 | 39,83 | 38,52 | 39,64 | 2,91% | 1.057.134,00 |
| 06.03.2024 | 38,79 | 39,42 | 38,09 | 38,52 | 1,02% | 906.926,00 |
| 05.03.2024 | 38,24 | 38,94 | 38,00 | 38,13 | -0,86% | 1.209.229,00 |
| 04.03.2024 | 38,94 | 39,12 | 38,38 | 38,46 | -1,36% | 896.673,00 |
| 01.03.2024 | 38,98 | 39,41 | 38,65 | 38,99 | 1,56% | 937.463,00 |
| 29.02.2024 | 39,26 | 39,97 | 38,10 | 38,39 | -0,29% | 1.765.595,00 |
| 28.02.2024 | 38,40 | 39,44 | 38,16 | 38,50 | -0,23% | 911.595,00 |
| 27.02.2024 | 38,28 | 38,96 | 38,05 | 38,59 | 1,58% | 946.262,00 |
| 26.02.2024 | 37,50 | 38,54 | 37,33 | 37,99 | 0,48% | 1.093.390,00 |
| 23.02.2024 | 37,85 | 38,23 | 37,28 | 37,81 | -2,48% | 913.903,00 |
| 22.02.2024 | 38,36 | 39,42 | 38,28 | 38,77 | -0,15% | 1.329.490,00 |
| 21.02.2024 | 39,13 | 39,40 | 38,33 | 38,83 | -0,15% | 1.489.257,00 |
| 20.02.2024 | 39,34 | 39,69 | 38,57 | 38,89 | -1,92% | 1.217.061,00 |
| 16.02.2024 | 39,12 | 40,36 | 38,72 | 39,65 | 1,69% | 1.419.646,00 |
| 15.02.2024 | 36,98 | 39,23 | 36,98 | 38,99 | 5,58% | 1.765.079,00 |
| 14.02.2024 | 36,61 | 37,29 | 36,32 | 36,93 | 1,26% | 1.564.807,00 |
| 13.02.2024 | 37,48 | 37,50 | 35,70 | 36,47 | -3,24% | 1.965.169,00 |
| 12.02.2024 | 37,80 | 38,23 | 37,11 | 37,69 | -0,97% | 1.533.144,00 |
| 09.02.2024 | 37,97 | 38,33 | 37,57 | 38,06 | -0,31% | 949.370,00 |
| 08.02.2024 | 38,72 | 39,12 | 38,17 | 38,18 | -1,70% | 1.209.247,00 |
| 07.02.2024 | 38,81 | 39,40 | 38,68 | 38,84 | 0,83% | 1.559.801,00 |
| 06.02.2024 | 37,51 | 38,73 | 37,49 | 38,52 | 3,74% | 1.257.939,00 |
| 05.02.2024 | 37,77 | 37,91 | 36,42 | 37,13 | -1,85% | 1.591.559,00 |
| 02.02.2024 | 39,22 | 39,35 | 37,72 | 37,83 | -3,74% | 1.454.205,00 |
| 01.02.2024 | 40,70 | 40,87 | 39,00 | 39,30 | -2,38% | 2.249.927,00 |
| 31.01.2024 | 40,80 | 41,03 | 38,56 | 40,26 | -0,89% | 3.718.753,00 |
| 30.01.2024 | 38,68 | 42,53 | 38,33 | 40,62 | 12,02% | 6.797.347,00 |
| 29.01.2024 | 35,85 | 36,44 | 35,50 | 36,26 | 0,67% | 2.074.920,00 |
| 26.01.2024 | 35,69 | 36,53 | 35,67 | 36,02 | 1,07% | 1.333.673,00 |
| 25.01.2024 | 35,65 | 35,84 | 34,74 | 35,64 | 1,28% | 1.137.182,00 |
| 24.01.2024 | 34,50 | 35,24 | 34,20 | 35,19 | 3,08% | 1.196.438,00 |
| 23.01.2024 | 33,85 | 34,37 | 33,79 | 34,14 | 0,83% | 1.061.176,00 |
| 22.01.2024 | 33,38 | 34,06 | 33,18 | 33,86 | 1,44% | 1.212.434,00 |
| 19.01.2024 | 33,16 | 33,40 | 32,79 | 33,38 | 1,09% | 1.179.293,00 |
| 18.01.2024 | 32,79 | 33,09 | 32,49 | 33,02 | 0,92% | 910.721,00 |
| 17.01.2024 | 32,67 | 33,20 | 32,17 | 32,72 | -1,33% | 1.199.838,00 |
| 16.01.2024 | 33,58 | 33,71 | 33,11 | 33,16 | -2,27% | 863.716,00 |
| 12.01.2024 | 34,17 | 34,30 | 33,48 | 33,93 | 1,56% | 1.050.797,00 |
| 11.01.2024 | 33,89 | 33,89 | 33,20 | 33,41 | -0,68% | 1.024.293,00 |
| 10.01.2024 | 33,39 | 33,68 | 33,22 | 33,64 | -0,62% | 1.464.212,00 |
| 09.01.2024 | 34,04 | 34,04 | 33,17 | 33,85 | -0,88% | 1.202.525,00 |
| 08.01.2024 | 34,22 | 34,69 | 32,82 | 34,15 | -3,20% | 1.588.612,00 |
| 05.01.2024 | 35,43 | 35,75 | 35,02 | 35,28 | 0,17% | 1.029.677,00 |
| 04.01.2024 | 36,86 | 37,07 | 35,10 | 35,22 | -3,43% | 1.135.886,00 |
| 03.01.2024 | 36,33 | 37,25 | 36,02 | 36,47 | 0,19% | 1.214.923,00 |
| 02.01.2024 | 36,28 | 37,03 | 36,16 | 36,40 | 0,50% | 801.784,00 |
| 29.12.2023 | 36,36 | 36,39 | 35,80 | 36,22 | -0,39% | 1.276.657,00 |
| 28.12.2023 | 36,68 | 37,05 | 36,16 | 36,36 | -1,57% | 1.132.525,00 |
| 27.12.2023 | 37,32 | 37,50 | 36,89 | 36,94 | -1,34% | 786.295,00 |
| 26.12.2023 | 37,29 | 37,68 | 36,80 | 37,44 | 2,27% | 766.148,00 |
| 22.12.2023 | 37,27 | 37,77 | 36,45 | 36,61 | -1,03% | 942.721,00 |
| 21.12.2023 | 36,92 | 37,33 | 36,63 | 36,99 | 0,19% | 1.715.888,00 |
| 20.12.2023 | 37,91 | 38,17 | 36,89 | 36,92 | -2,30% | 1.195.623,00 |
| 19.12.2023 | 37,52 | 37,93 | 37,20 | 37,79 | 1,64% | 1.240.535,00 |
| 18.12.2023 | 37,96 | 38,33 | 37,13 | 37,18 | -0,03% | 1.149.887,00 |
| 15.12.2023 | 37,65 | 37,99 | 36,72 | 37,19 | -1,04% | 4.130.849,00 |
| 14.12.2023 | 37,09 | 37,83 | 36,77 | 37,58 | 3,93% | 1.765.851,00 |
| 13.12.2023 | 35,38 | 36,25 | 34,72 | 36,16 | 2,49% | 1.639.905,00 |
| 12.12.2023 | 35,32 | 35,61 | 34,80 | 35,28 | -1,97% | 1.273.707,00 |
| 11.12.2023 | 35,86 | 36,56 | 35,77 | 35,99 | 0,14% | 1.383.662,00 |
| 08.12.2023 | 36,09 | 37,02 | 35,80 | 35,94 | 0,87% | 1.316.526,00 |
| 07.12.2023 | 35,59 | 35,92 | 35,45 | 35,63 | 1,11% | 1.688.359,00 |
| 06.12.2023 | 35,45 | 36,31 | 34,96 | 35,24 | -1,23% | 1.632.351,00 |
| 05.12.2023 | 36,83 | 36,99 | 35,65 | 35,68 | -3,15% | 1.042.956,00 |
| 04.12.2023 | 36,22 | 36,97 | 35,82 | 36,84 | 0,82% | 1.393.199,00 |
| 01.12.2023 | 36,02 | 36,96 | 35,68 | 36,54 | 0,86% | 1.654.446,00 |