38,235€
-0,27%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 38,28 | 38,34 | 38,18 | 38,25 | -0,25% | - |
| 17.04.2024 | 38,80 | 39,17 | 38,23 | 38,34 | -1,19% | - |
| 16.04.2024 | 39,19 | 39,39 | 38,13 | 38,80 | -1,07% | - |
| 15.04.2024 | 39,06 | 39,89 | 38,80 | 39,22 | -0,10% | 2,00 |
| 12.04.2024 | 39,55 | 40,81 | 38,91 | 39,26 | -0,53% | - |
| 11.04.2024 | 40,03 | 40,13 | 39,05 | 39,47 | -1,35% | - |
| 10.04.2024 | 39,69 | 40,27 | 39,22 | 40,01 | 0,78% | - |
| 09.04.2024 | 39,51 | 40,14 | 39,26 | 39,70 | -0,45% | - |
| 08.04.2024 | 40,51 | 40,64 | 39,78 | 39,88 | -1,46% | 15,00 |
| 05.04.2024 | 39,73 | 40,56 | 39,52 | 40,47 | 1,86% | - |
| 04.04.2024 | 40,03 | 40,13 | 39,45 | 39,73 | -0,90% | - |
| 03.04.2024 | 39,63 | 40,26 | 39,48 | 40,09 | 1,19% | - |
| 02.04.2024 | 39,39 | 39,77 | 38,92 | 39,62 | 1,67% | - |
| 28.03.2024 | 39,00 | 39,49 | 38,89 | 38,97 | -0,15% | - |
| 27.03.2024 | 38,19 | 39,10 | 37,92 | 39,03 | 2,12% | - |
| 26.03.2024 | 38,81 | 39,10 | 38,04 | 38,22 | -1,52% | - |
| 25.03.2024 | 38,01 | 39,22 | 38,01 | 38,81 | 1,31% | - |
| 22.03.2024 | 38,28 | 38,59 | 37,83 | 38,31 | -0,23% | - |
| 21.03.2024 | 37,86 | 38,51 | 37,66 | 38,40 | 1,16% | - |
| 20.03.2024 | 37,73 | 38,12 | 37,25 | 37,96 | -0,21% | - |
| 19.03.2024 | 37,00 | 38,10 | 36,90 | 38,04 | 2,78% | - |
| 18.03.2024 | 36,83 | 37,30 | 36,71 | 37,01 | 0,41% | - |
| 15.03.2024 | 36,88 | 37,52 | 36,56 | 36,86 | 0,16% | - |
| 14.03.2024 | 36,79 | 37,14 | 36,47 | 36,80 | 0,05% | - |
| 13.03.2024 | 36,26 | 37,06 | 35,76 | 36,78 | 2,34% | - |
| 12.03.2024 | 36,34 | 36,53 | 35,78 | 35,94 | -1,37% | 100,00 |
| 11.03.2024 | 35,82 | 36,60 | 35,25 | 36,44 | 1,50% | - |
| 08.03.2024 | 36,21 | 36,70 | 35,64 | 35,90 | -1,05% | - |
| 07.03.2024 | 35,34 | 36,43 | 35,00 | 36,28 | 2,57% | - |
| 06.03.2024 | 34,99 | 36,10 | 34,99 | 35,37 | 0,48% | - |
| 05.03.2024 | 35,43 | 35,92 | 35,02 | 35,20 | -0,71% | - |
| 04.03.2024 | 35,67 | 36,16 | 35,36 | 35,45 | -1,36% | - |
| 01.03.2024 | 35,53 | 36,37 | 35,48 | 35,94 | 0,98% | - |
| 29.02.2024 | 35,53 | 36,83 | 35,25 | 35,59 | 0,25% | 150,00 |
| 28.02.2024 | 35,59 | 36,41 | 35,29 | 35,50 | -0,42% | - |
| 27.02.2024 | 35,01 | 35,91 | 34,88 | 35,65 | 1,84% | 30,00 |
| 26.02.2024 | 34,70 | 35,53 | 34,49 | 35,01 | 0,13% | - |
| 23.02.2024 | 35,82 | 35,82 | 34,47 | 34,96 | -2,29% | - |
| 22.02.2024 | 35,89 | 36,43 | 35,39 | 35,78 | -0,20% | - |
| 21.02.2024 | 35,98 | 36,42 | 35,45 | 35,85 | -0,44% | - |
| 20.02.2024 | 36,76 | 36,90 | 35,69 | 36,01 | -2,04% | - |
| 19.02.2024 | 36,80 | 36,92 | 36,59 | 36,76 | -0,24% | - |
| 16.02.2024 | 36,19 | 37,47 | 35,88 | 36,85 | 1,63% | - |
| 15.02.2024 | 34,35 | 36,45 | 34,16 | 36,26 | 5,35% | - |
| 14.02.2024 | 34,06 | 34,76 | 33,90 | 34,42 | 1,03% | - |
| 13.02.2024 | 34,99 | 35,43 | 33,36 | 34,07 | -2,60% | - |
| 12.02.2024 | 35,70 | 35,70 | 34,47 | 34,98 | -1,02% | - |
| 09.02.2024 | 35,43 | 35,60 | 34,84 | 35,34 | -0,23% | - |
| 08.02.2024 | 35,76 | 36,45 | 35,42 | 35,42 | -1,97% | - |
| 07.02.2024 | 35,71 | 36,62 | 35,67 | 36,13 | 0,67% | - |
| 06.02.2024 | 34,57 | 36,01 | 34,41 | 35,89 | 3,64% | - |
| 05.02.2024 | 35,07 | 35,35 | 33,94 | 34,63 | -1,14% | - |
| 02.02.2024 | 36,15 | 36,49 | 34,95 | 35,03 | -2,96% | - |
| 01.02.2024 | 37,21 | 37,79 | 35,88 | 36,10 | -3,66% | - |
| 31.01.2024 | 37,24 | 37,77 | 35,51 | 37,47 | -0,13% | 100,00 |
| 30.01.2024 | 33,50 | 39,19 | 33,50 | 37,52 | 6,55% | - |
| 29.01.2024 | 33,16 | 36,41 | 32,86 | 35,22 | 6,07% | - |
| 26.01.2024 | 32,86 | 33,63 | 32,55 | 33,20 | 0,88% | - |
| 25.01.2024 | 32,61 | 32,96 | 32,10 | 32,91 | 1,89% | - |
| 24.01.2024 | 31,41 | 32,37 | 31,19 | 32,30 | 2,47% | - |
| 23.01.2024 | 31,04 | 31,67 | 30,81 | 31,52 | 1,12% | - |
| 22.01.2024 | 30,63 | 31,29 | 30,29 | 31,17 | 1,80% | - |
| 19.01.2024 | 30,36 | 30,66 | 30,14 | 30,62 | 0,72% | - |
| 18.01.2024 | 30,07 | 30,45 | 29,92 | 30,40 | 1,16% | - |
| 17.01.2024 | 30,49 | 30,57 | 29,65 | 30,05 | -1,51% | - |
| 16.01.2024 | 30,90 | 31,39 | 30,46 | 30,51 | -1,26% | - |
| 15.01.2024 | 30,99 | 31,07 | 30,52 | 30,90 | -0,23% | - |
| 12.01.2024 | 30,45 | 31,33 | 30,44 | 30,97 | 1,57% | - |
| 11.01.2024 | 30,66 | 31,10 | 30,34 | 30,49 | -0,55% | - |
| 10.01.2024 | 30,69 | 31,10 | 30,39 | 30,66 | -0,97% | 400,00 |
| 09.01.2024 | 31,41 | 31,73 | 30,33 | 30,96 | -0,51% | - |
| 08.01.2024 | 32,26 | 32,26 | 30,28 | 31,12 | -3,62% | - |
| 05.01.2024 | 32,18 | 32,64 | 31,99 | 32,29 | 0,34% | - |
| 04.01.2024 | 33,39 | 33,88 | 32,08 | 32,18 | -3,68% | - |
| 03.01.2024 | 33,36 | 34,16 | 32,90 | 33,41 | 0,15% | - |
| 02.01.2024 | 32,94 | 33,82 | 32,76 | 33,36 | 1,28% | - |
| 29.12.2023 | 32,87 | 33,04 | 32,77 | 32,94 | 0,24% | - |
| 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 |
| 22.11.2023 | 34,80 | 35,03 | 34,10 | 34,56 | -1,73% | 1.532,00 |
| 20.11.2023 | 35,17 | 35,17 | 35,17 | 35,17 | 1,27% | 300,00 |
| 17.11.2023 | 34,73 | 34,73 | 34,73 | 34,73 | 2,90% | 149,00 |
| 16.11.2023 | 35,18 | 35,18 | 33,75 | 33,75 | -5,30% | 306,00 |