38,490$
0,73%
Echtzeit-Aktienkurs Helmerich & Payne
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 38,34 | 38,65 | 38,00 | 38,49 | 0,73% | 950.487,00 |
16.05.2024 | 38,06 | 38,38 | 37,75 | 38,21 | -0,75% | 874.316,00 |
15.05.2024 | 39,13 | 39,18 | 37,86 | 38,50 | -1,36% | 1.185.609,00 |
14.05.2024 | 38,79 | 39,25 | 38,52 | 39,03 | 0,77% | 751.399,00 |
13.05.2024 | 39,07 | 39,60 | 38,43 | 38,73 | -0,05% | 908.267,00 |
10.05.2024 | 39,49 | 39,78 | 38,49 | 38,75 | -1,35% | 732.156,00 |
09.05.2024 | 38,61 | 39,48 | 38,53 | 39,28 | 2,19% | 1.006.937,00 |
08.05.2024 | 38,38 | 38,77 | 38,06 | 38,44 | -0,39% | 1.137.019,00 |
07.05.2024 | 38,53 | 39,17 | 38,33 | 38,59 | 0,36% | 963.082,00 |
06.05.2024 | 38,63 | 39,31 | 38,40 | 38,45 | -0,05% | 806.082,00 |
03.05.2024 | 38,23 | 38,49 | 37,77 | 38,47 | 1,69% | 1.091.770,00 |
02.05.2024 | 38,39 | 38,64 | 37,71 | 37,83 | -0,99% | 1.370.502,00 |
01.05.2024 | 39,30 | 39,30 | 37,83 | 38,21 | -2,85% | 1.106.393,00 |
30.04.2024 | 40,42 | 40,57 | 39,21 | 39,33 | -3,65% | 1.157.758,00 |
29.04.2024 | 40,52 | 40,87 | 39,73 | 40,82 | 1,06% | 887.705,00 |
26.04.2024 | 40,42 | 41,20 | 40,04 | 40,39 | -0,12% | 1.246.526,00 |
25.04.2024 | 39,91 | 41,00 | 39,01 | 40,44 | -4,69% | 2.502.299,00 |
24.04.2024 | 41,82 | 42,58 | 41,47 | 42,43 | 0,26% | 1.881.780,00 |
23.04.2024 | 41,01 | 42,68 | 40,66 | 42,32 | 2,64% | 1.332.645,00 |
22.04.2024 | 41,63 | 42,16 | 40,92 | 41,23 | -1,74% | 1.768.516,00 |
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% | 1.193.470,00 |
17.04.2024 | 41,11 | 41,71 | 40,66 | 40,85 | -0,85% | 857.807,00 |
16.04.2024 | 41,33 | 41,50 | 40,53 | 41,20 | -1,03% | 811.427,00 |
15.04.2024 | 42,23 | 42,47 | 41,41 | 41,63 | -0,38% | 858.440,00 |
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% | 987.224,00 |
10.04.2024 | 42,75 | 43,36 | 42,19 | 43,00 | -0,21% | 1.182.600,00 |
09.04.2024 | 43,44 | 43,68 | 42,61 | 43,09 | -0,39% | 863.076,00 |
08.04.2024 | 44,00 | 44,11 | 43,13 | 43,26 | -1,44% | 1.274.681,00 |
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% | 794.820,00 |
03.04.2024 | 42,80 | 43,61 | 42,79 | 43,37 | 1,64% | 793.379,00 |
02.04.2024 | 42,54 | 42,77 | 41,76 | 42,67 | 1,04% | 1.080.964,00 |
01.04.2024 | 42,32 | 42,32 | 41,44 | 42,23 | 0,40% | 812.139,00 |
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% | 810.009,00 |
26.03.2024 | 42,27 | 42,47 | 41,19 | 41,35 | -1,83% | 869.377,00 |
25.03.2024 | 41,40 | 42,51 | 41,21 | 42,12 | 2,03% | 769.409,00 |
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% | 945.750,00 |
20.03.2024 | 40,97 | 41,62 | 40,48 | 41,35 | -0,02% | 1.372.410,00 |
19.03.2024 | 40,22 | 41,39 | 40,14 | 41,36 | 2,89% | 1.060.882,00 |
18.03.2024 | 40,25 | 40,61 | 39,98 | 40,20 | 0,17% | 1.104.371,00 |
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% | 1.164.351,00 |
13.03.2024 | 39,56 | 40,54 | 39,56 | 40,27 | 2,62% | 1.457.068,00 |
12.03.2024 | 39,62 | 39,79 | 39,05 | 39,24 | -1,26% | 689.904,00 |
11.03.2024 | 38,95 | 40,00 | 38,48 | 39,74 | 1,43% | 938.845,00 |
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% | 1.039.468,00 |
06.03.2024 | 38,79 | 39,42 | 38,09 | 38,52 | 1,02% | 902.435,00 |
05.03.2024 | 38,24 | 38,94 | 38,00 | 38,13 | -0,86% | 1.198.062,00 |
04.03.2024 | 38,94 | 39,12 | 38,38 | 38,46 | -1,36% | 887.023,00 |
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% | 1.762.174,00 |
28.02.2024 | 38,40 | 39,44 | 38,16 | 38,50 | -0,23% | 889.339,00 |
27.02.2024 | 38,28 | 38,96 | 38,05 | 38,59 | 1,58% | 938.469,00 |
26.02.2024 | 37,50 | 38,54 | 37,33 | 37,99 | 0,48% | 1.087.930,00 |
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% | 1.329.153,00 |
21.02.2024 | 39,13 | 39,40 | 38,33 | 38,83 | -0,15% | 1.489.234,00 |
20.02.2024 | 39,34 | 39,69 | 38,57 | 38,89 | -1,92% | 1.216.385,00 |
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% | 1.758.506,00 |
14.02.2024 | 36,61 | 37,29 | 36,32 | 36,93 | 1,26% | 1.556.097,00 |
13.02.2024 | 37,48 | 37,50 | 35,70 | 36,47 | -3,24% | 1.964.351,00 |
12.02.2024 | 37,80 | 38,23 | 37,11 | 37,69 | -0,97% | 1.531.463,00 |
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% | 1.205.017,00 |
07.02.2024 | 38,81 | 39,40 | 38,68 | 38,84 | 0,83% | 1.559.430,00 |
06.02.2024 | 37,51 | 38,73 | 37,49 | 38,52 | 3,74% | 1.257.931,00 |
05.02.2024 | 37,77 | 37,91 | 36,42 | 37,13 | -1,85% | 1.590.240,00 |
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% | 2.249.920,00 |
31.01.2024 | 40,80 | 41,03 | 38,56 | 40,26 | -0,89% | 3.714.865,00 |
30.01.2024 | 38,68 | 42,53 | 38,33 | 40,62 | 12,02% | 6.796.789,00 |
29.01.2024 | 35,85 | 36,44 | 35,50 | 36,26 | 0,67% | 2.068.631,00 |
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% | 1.135.577,00 |
24.01.2024 | 34,50 | 35,24 | 34,20 | 35,19 | 3,08% | 1.196.272,00 |
23.01.2024 | 33,85 | 34,37 | 33,79 | 34,14 | 0,83% | 1.061.009,00 |
22.01.2024 | 33,38 | 34,06 | 33,18 | 33,86 | 1,44% | 1.209.028,00 |
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% | 849.803,00 |
17.01.2024 | 32,67 | 33,20 | 32,17 | 32,72 | -1,33% | 1.055.700,00 |
16.01.2024 | 33,58 | 33,71 | 33,11 | 33,16 | -2,27% | 863.532,00 |
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% | 1.023.336,00 |
10.01.2024 | 33,39 | 33,68 | 33,22 | 33,64 | -0,62% | 1.461.539,00 |
09.01.2024 | 34,04 | 34,04 | 33,17 | 33,85 | -0,88% | 1.202.504,00 |
08.01.2024 | 34,22 | 34,69 | 32,82 | 34,15 | -3,20% | 1.588.601,00 |
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% | 1.135.783,00 |
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% | 795.512,00 |
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% | 1.112.791,00 |
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 |