37,260€
-1,69%
Echtzeit-Aktienkurs Helmerich & Payne Inc.
Bid:
Ask:
Aktienkurse zur Helmerich & Payne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 38,05 | 38,25 | 36,95 | 37,17 | -0,81% | - |
| 29.04.2024 | 37,49 | 38,15 | 37,10 | 37,47 | -1,13% | - |
| 26.04.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -0,66% | 13,00 |
| 25.04.2024 | 39,41 | 39,41 | 38,15 | 38,15 | -1,09% | 312,00 |
| 23.04.2024 | 38,80 | 38,80 | 38,57 | 38,57 | -0,82% | 101,00 |
| 22.04.2024 | 38,89 | 38,89 | 38,89 | 38,89 | 0,05% | 64,00 |
| 19.04.2024 | 38,87 | 38,87 | 38,87 | 38,87 | -0,05% | 2,00 |
| 18.04.2024 | 38,89 | 38,89 | 38,89 | 38,89 | -2,46% | 45,00 |
| 10.04.2024 | 39,87 | 39,87 | 39,87 | 39,87 | -0,35% | 30,00 |
| 08.04.2024 | 40,01 | 40,01 | 40,01 | 40,01 | -0,74% | 100,00 |
| 05.04.2024 | 39,66 | 40,31 | 39,66 | 40,31 | 1,54% | 450,00 |
| 04.04.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -0,75% | 250,00 |
| 03.04.2024 | 39,80 | 40,00 | 39,66 | 40,00 | 1,60% | 300,00 |
| 02.04.2024 | 39,37 | 39,37 | 39,37 | 39,37 | 1,00% | 60,00 |
| 28.03.2024 | 38,98 | 38,98 | 38,98 | 38,98 | -0,05% | 1,00 |
| 25.03.2024 | 38,35 | 39,08 | 38,04 | 39,00 | 1,64% | 86,00 |
| 22.03.2024 | 38,37 | 38,37 | 38,37 | 38,37 | 1,00% | 13,00 |
| 20.03.2024 | 37,99 | 37,99 | 37,99 | 37,99 | 2,18% | 29,00 |
| 18.03.2024 | 37,18 | 37,18 | 37,18 | 37,18 | 3,54% | 44,00 |
| 12.03.2024 | 35,91 | 35,91 | 35,91 | 35,91 | 1,04% | 60,00 |
| 11.03.2024 | 35,54 | 35,54 | 35,54 | 35,54 | 1,34% | 83,00 |
| 07.03.2024 | 35,07 | 35,07 | 35,07 | 35,07 | -2,28% | 10,00 |
| 04.03.2024 | 36,22 | 36,22 | 35,89 | 35,89 | 1,30% | 23,00 |
| 29.02.2024 | 35,43 | 35,43 | 35,43 | 35,43 | 1,08% | 218,00 |
| 26.02.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -2,29% | 146,00 |
| 20.02.2024 | 35,87 | 35,87 | 35,87 | 35,87 | 0,22% | 112,00 |
| 16.02.2024 | 35,79 | 35,79 | 35,79 | 35,79 | 4,53% | 5,00 |
| 14.02.2024 | 34,24 | 34,24 | 34,24 | 34,24 | -1,86% | 6,00 |
| 13.02.2024 | 34,89 | 34,89 | 34,89 | 34,89 | 0,40% | 45,00 |
| 12.02.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -2,42% | 29,00 |
| 09.02.2024 | 35,61 | 35,61 | 35,61 | 35,61 | -1,11% | 2,00 |
| 08.02.2024 | 36,01 | 36,01 | 36,01 | 36,01 | -1,07% | 140,00 |
| 07.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 3,20% | 50,00 |
| 05.02.2024 | 35,27 | 35,27 | 35,27 | 35,27 | -2,03% | 50,00 |
| 01.02.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,20% | 60,00 |
| 31.01.2024 | 37,20 | 37,20 | 35,66 | 36,81 | -3,76% | 770,00 |
| 30.01.2024 | 34,65 | 39,23 | 34,65 | 38,25 | 13,84% | 1.148,00 |
| 29.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,30% | 250,00 |
| 26.01.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 2,20% | 33,00 |
| 25.01.2024 | 32,66 | 32,78 | 32,66 | 32,78 | 1,61% | 73,00 |
| 24.01.2024 | 32,26 | 32,26 | 32,26 | 32,26 | 4,64% | 146,00 |
| 23.01.2024 | 30,83 | 30,83 | 30,83 | 30,83 | 1,72% | 123,00 |
| 19.01.2024 | 30,66 | 30,66 | 30,31 | 30,31 | 0,63% | 260,00 |
| 18.01.2024 | 30,30 | 30,30 | 30,07 | 30,12 | 0,30% | 143,00 |
| 17.01.2024 | 30,08 | 30,43 | 29,79 | 30,03 | -3,10% | 485,00 |
| 11.01.2024 | 30,99 | 30,99 | 30,99 | 30,99 | 1,61% | 31,00 |
| 10.01.2024 | 30,50 | 30,67 | 30,50 | 30,50 | 0,30% | 946,00 |
| 08.01.2024 | 30,37 | 30,41 | 30,37 | 30,41 | -7,46% | 39,00 |
| 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 |
| 14.11.2023 | 35,64 | 35,64 | 35,64 | 35,64 | 2,15% | 30,00 |
| 10.11.2023 | 34,89 | 34,89 | 34,89 | 34,89 | -1,19% | 38,00 |
| 09.11.2023 | 35,31 | 35,31 | 35,31 | 35,31 | 0,00% | 17,00 |
| 08.11.2023 | 35,31 | 35,31 | 35,31 | 35,31 | -2,13% | 40,00 |
| 07.11.2023 | 36,08 | 36,08 | 36,08 | 36,08 | -3,43% | 60,00 |
| 31.10.2023 | 37,26 | 37,36 | 37,26 | 37,36 | -2,28% | 170,00 |
| 24.10.2023 | 38,16 | 38,23 | 38,16 | 38,23 | -3,85% | 153,00 |
| 23.10.2023 | 39,76 | 39,76 | 39,76 | 39,76 | -0,48% | 1,00 |
| 20.10.2023 | 39,95 | 39,95 | 39,95 | 39,95 | 0,25% | 55,00 |
| 12.10.2023 | 39,85 | 39,85 | 39,85 | 39,85 | 6,13% | 1,00 |
| 09.10.2023 | 37,55 | 37,55 | 37,55 | 37,55 | 2,76% | 1,00 |
| 06.10.2023 | 36,54 | 36,54 | 36,54 | 36,54 | -13,92% | 337,00 |
| 28.09.2023 | 42,45 | 42,45 | 42,45 | 42,45 | 4,04% | 1,00 |
| 25.09.2023 | 40,47 | 40,80 | 40,47 | 40,80 | -2,60% | 11,00 |
| 19.09.2023 | 41,89 | 41,89 | 41,89 | 41,89 | -0,38% | 20,00 |
| 18.09.2023 | 42,05 | 42,05 | 42,05 | 42,05 | -3,33% | 50,00 |
| 14.09.2023 | 43,00 | 43,50 | 43,00 | 43,50 | 3,01% | 125,00 |
| 13.09.2023 | 42,23 | 42,23 | 42,23 | 42,23 | 2,80% | 38,00 |
| 12.09.2023 | 41,08 | 41,08 | 41,08 | 41,08 | 0,81% | 97,00 |
| 11.09.2023 | 40,75 | 40,75 | 40,75 | 40,75 | -0,61% | 12,00 |
| 08.09.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 5,13% | 400,00 |
| 07.09.2023 | 39,00 | 39,00 | 39,00 | 39,00 | 2,15% | 26,00 |
| 04.09.2023 | 38,18 | 38,18 | 38,18 | 38,18 | 2,66% | 100,00 |
| 31.08.2023 | 37,19 | 37,19 | 37,19 | 37,19 | -0,59% | 10,00 |
| 25.08.2023 | 37,23 | 37,41 | 37,23 | 37,41 | 1,30% | 62,00 |
| 23.08.2023 | 37,33 | 37,33 | 36,93 | 36,93 | -1,94% | 101,00 |
| 15.08.2023 | 37,82 | 37,82 | 37,66 | 37,66 | -2,86% | 65,00 |
| 14.08.2023 | 38,77 | 38,77 | 38,77 | 38,77 | -1,15% | 130,00 |
| 11.08.2023 | 39,22 | 39,22 | 39,22 | 39,22 | -0,83% | 43,00 |