6,698$
-0,92%
Echtzeit-Aktienkurs Helix Energy Solutions Group Inc.
Bid:
Ask:
Aktienkurse zur Helix Energy Solutions Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 6,78 | 6,79 | 6,60 | 6,72 | -0,59% | 1.623.085,00 |
| 30.10.2025 | 6,65 | 6,84 | 6,64 | 6,76 | 0,45% | 1.298.747,00 |
| 29.10.2025 | 6,75 | 6,81 | 6,63 | 6,73 | 0,00% | 2.415.875,00 |
| 28.10.2025 | 6,64 | 6,75 | 6,58 | 6,73 | 0,60% | 1.611.304,00 |
| 27.10.2025 | 7,16 | 7,17 | 6,68 | 6,69 | -4,43% | 2.401.208,00 |
| 24.10.2025 | 7,11 | 7,29 | 6,94 | 7,00 | 0,65% | 1.833.520,00 |
| 23.10.2025 | 7,58 | 7,96 | 6,88 | 6,96 | 4,90% | 3.607.225,00 |
| 22.10.2025 | 6,56 | 6,73 | 6,49 | 6,63 | 2,79% | 1.302.768,00 |
| 21.10.2025 | 6,54 | 6,59 | 6,43 | 6,45 | -0,31% | 1.288.644,00 |
| 20.10.2025 | 6,38 | 6,50 | 6,37 | 6,47 | 2,71% | 704.393,00 |
| 17.10.2025 | 6,23 | 6,38 | 6,20 | 6,30 | 0,62% | - |
| 16.10.2025 | 6,36 | 6,36 | 6,14 | 6,26 | -0,48% | 1.863.205,00 |
| 15.10.2025 | 6,37 | 6,51 | 6,24 | 6,29 | -0,16% | 1.647.526,00 |
| 14.10.2025 | 6,15 | 6,41 | 6,14 | 6,30 | -0,32% | 1.196.018,00 |
| 13.10.2025 | 6,27 | 6,33 | 6,14 | 6,32 | 3,27% | 710.693,00 |
| 10.10.2025 | 6,44 | 6,48 | 6,12 | 6,12 | -5,99% | 1.359.449,00 |
| 09.10.2025 | 6,66 | 6,72 | 6,44 | 6,51 | -1,96% | 898.267,00 |
| 08.10.2025 | 6,77 | 6,77 | 6,58 | 6,64 | -0,15% | 1.042.798,00 |
| 07.10.2025 | 6,66 | 6,71 | 6,52 | 6,65 | -0,30% | 1.678.835,00 |
| 06.10.2025 | 6,78 | 6,86 | 6,65 | 6,67 | 0,00% | 1.262.144,00 |
| 03.10.2025 | 6,53 | 6,75 | 6,50 | 6,67 | 3,73% | 1.308.483,00 |
| 02.10.2025 | 6,61 | 6,69 | 6,40 | 6,43 | -3,60% | 1.156.017,00 |
| 01.10.2025 | 6,55 | 6,74 | 6,55 | 6,67 | 1,68% | 1.007.775,00 |
| 30.09.2025 | 6,57 | 6,67 | 6,46 | 6,56 | -2,24% | 1.393.248,00 |
| 29.09.2025 | 6,93 | 7,06 | 6,64 | 6,71 | -3,59% | 1.111.974,00 |
| 26.09.2025 | 6,75 | 6,98 | 6,75 | 6,96 | 3,42% | 1.125.452,00 |
| 25.09.2025 | 6,64 | 6,82 | 6,61 | 6,73 | 0,60% | 778.398,00 |
| 24.09.2025 | 6,66 | 6,83 | 6,63 | 6,69 | 1,67% | 1.088.064,00 |
| 23.09.2025 | 6,49 | 6,82 | 6,45 | 6,58 | 2,65% | 1.809.662,00 |
| 22.09.2025 | 6,20 | 6,45 | 6,13 | 6,41 | 3,05% | 1.584.904,00 |
| 19.09.2025 | 6,52 | 6,55 | 6,20 | 6,22 | -5,04% | 5.343.411,00 |
| 18.09.2025 | 6,41 | 6,59 | 6,36 | 6,55 | 3,31% | 1.319.829,00 |
| 17.09.2025 | 6,34 | 6,56 | 6,28 | 6,34 | -0,47% | 1.088.919,00 |
| 16.09.2025 | 6,27 | 6,38 | 6,21 | 6,37 | 1,76% | 1.103.552,00 |
| 15.09.2025 | 6,25 | 6,40 | 6,18 | 6,26 | 0,64% | 920.297,00 |
| 12.09.2025 | 6,34 | 6,40 | 6,22 | 6,22 | -1,89% | 733.967,00 |
| 11.09.2025 | 6,22 | 6,36 | 6,19 | 6,34 | 0,96% | 1.171.292,00 |
| 10.09.2025 | 6,05 | 6,32 | 6,03 | 6,28 | 3,12% | 1.174.803,00 |
| 09.09.2025 | 6,26 | 6,38 | 6,09 | 6,09 | -2,09% | 811.276,00 |
| 08.09.2025 | 6,36 | 6,39 | 6,09 | 6,22 | -2,05% | 1.273.911,00 |
| 05.09.2025 | 6,46 | 6,57 | 6,26 | 6,35 | -3,79% | 1.335.639,00 |
| 04.09.2025 | 6,46 | 6,62 | 6,40 | 6,60 | 1,85% | 833.373,00 |
| 03.09.2025 | 6,46 | 6,62 | 6,43 | 6,48 | -0,77% | 1.389.663,00 |
| 02.09.2025 | 6,59 | 6,66 | 6,47 | 6,53 | -0,91% | 1.259.435,00 |
| 29.08.2025 | 6,58 | 6,66 | 6,55 | 6,59 | 0,15% | 981.679,00 |
| 28.08.2025 | 6,50 | 6,60 | 6,40 | 6,58 | 2,17% | 956.244,00 |
| 27.08.2025 | 6,31 | 6,51 | 6,26 | 6,44 | 1,90% | 889.248,00 |
| 26.08.2025 | 6,30 | 6,45 | 6,28 | 6,32 | -0,47% | 1.349.437,00 |
| 25.08.2025 | 6,38 | 6,41 | 6,29 | 6,35 | -0,47% | 1.118.624,00 |
| 22.08.2025 | 6,06 | 6,42 | 6,02 | 6,38 | 6,33% | 1.912.391,00 |
| 21.08.2025 | 5,79 | 6,01 | 5,75 | 6,00 | 5,26% | 1.906.213,00 |
| 20.08.2025 | 5,70 | 5,77 | 5,61 | 5,70 | -0,35% | 1.287.461,00 |
| 19.08.2025 | 5,78 | 5,83 | 5,65 | 5,72 | -0,87% | 943.969,00 |
| 18.08.2025 | 5,71 | 5,92 | 5,67 | 5,77 | 0,87% | 1.215.673,00 |
| 15.08.2025 | 5,75 | 5,80 | 5,68 | 5,72 | -0,35% | 1.050.735,00 |
| 14.08.2025 | 5,85 | 5,86 | 5,58 | 5,74 | -2,71% | 1.726.526,00 |
| 13.08.2025 | 5,96 | 6,09 | 5,87 | 5,90 | -0,51% | 1.434.369,00 |
| 12.08.2025 | 5,82 | 6,02 | 5,75 | 5,93 | 2,95% | 1.603.383,00 |
| 11.08.2025 | 5,93 | 6,01 | 5,74 | 5,76 | -1,37% | 1.247.473,00 |
| 08.08.2025 | 5,91 | 5,96 | 5,78 | 5,84 | 0,00% | 959.880,00 |
| 07.08.2025 | 6,02 | 6,13 | 5,83 | 5,84 | -1,85% | 1.502.827,00 |
| 06.08.2025 | 6,09 | 6,19 | 5,91 | 5,95 | -1,98% | 1.139.449,00 |
| 05.08.2025 | 5,88 | 6,11 | 5,83 | 6,07 | 4,66% | 2.347.293,00 |
| 04.08.2025 | 5,88 | 5,91 | 5,70 | 5,80 | -1,36% | 1.254.996,00 |
| 01.08.2025 | 5,85 | 5,91 | 5,66 | 5,88 | -0,84% | 2.299.822,00 |
| 31.07.2025 | 6,14 | 6,27 | 5,88 | 5,93 | -5,12% | 1.738.975,00 |
| 30.07.2025 | 6,31 | 6,43 | 6,14 | 6,25 | -2,34% | 2.388.211,00 |
| 29.07.2025 | 6,24 | 6,46 | 6,21 | 6,40 | 2,40% | 2.835.645,00 |
| 28.07.2025 | 6,18 | 6,37 | 6,15 | 6,25 | 1,30% | 2.013.897,00 |
| 25.07.2025 | 6,02 | 6,19 | 5,95 | 6,17 | 3,01% | 2.064.101,00 |
| 24.07.2025 | 5,75 | 6,12 | 5,52 | 5,99 | -13,94% | 6.902.502,00 |
| 23.07.2025 | 6,68 | 6,98 | 6,64 | 6,96 | 6,58% | 1.777.329,00 |
| 22.07.2025 | 6,40 | 6,59 | 6,36 | 6,53 | 1,87% | 1.438.991,00 |
| 21.07.2025 | 6,40 | 6,45 | 6,32 | 6,41 | 0,94% | 1.560.834,00 |
| 18.07.2025 | 6,45 | 6,50 | 6,25 | 6,35 | -0,47% | 1.220.092,00 |
| 17.07.2025 | 6,24 | 6,45 | 6,18 | 6,38 | 3,57% | 1.567.854,00 |
| 16.07.2025 | 6,34 | 6,38 | 6,13 | 6,16 | -2,69% | 1.466.898,00 |
| 15.07.2025 | 6,33 | 6,54 | 6,30 | 6,33 | 0,00% | 2.470.698,00 |
| 14.07.2025 | 6,50 | 6,52 | 6,31 | 6,33 | -3,36% | 1.702.196,00 |
| 11.07.2025 | 6,64 | 6,67 | 6,52 | 6,55 | -2,09% | 1.844.879,00 |
| 10.07.2025 | 6,75 | 6,81 | 6,48 | 6,69 | -2,34% | 2.411.176,00 |
| 09.07.2025 | 6,70 | 7,02 | 6,65 | 6,85 | 1,93% | 3.834.162,00 |
| 08.07.2025 | 6,30 | 6,83 | 6,25 | 6,72 | 7,52% | 3.057.379,00 |
| 07.07.2025 | 6,39 | 6,56 | 6,17 | 6,25 | -3,40% | 1.369.283,00 |
| 03.07.2025 | 6,60 | 6,61 | 6,44 | 6,47 | -1,52% | 498.132,00 |
| 02.07.2025 | 6,53 | 6,58 | 6,38 | 6,57 | 2,34% | 1.671.746,00 |
| 01.07.2025 | 6,23 | 6,64 | 6,07 | 6,42 | 2,88% | 2.381.336,00 |
| 30.06.2025 | 6,27 | 6,37 | 6,20 | 6,24 | -0,64% | 1.363.903,00 |
| 27.06.2025 | 6,36 | 6,44 | 6,26 | 6,28 | -0,79% | 2.427.963,00 |
| 26.06.2025 | 6,30 | 6,37 | 6,25 | 6,33 | 0,80% | 1.696.653,00 |
| 25.06.2025 | 6,58 | 6,59 | 6,23 | 6,28 | -4,41% | 2.395.975,00 |
| 24.06.2025 | 6,54 | 6,79 | 6,54 | 6,57 | -0,76% | 1.116.144,00 |
| 23.06.2025 | 7,20 | 7,21 | 6,59 | 6,62 | -8,06% | 1.867.267,00 |
| 20.06.2025 | 7,10 | 7,29 | 6,98 | 7,20 | 2,42% | 3.825.333,00 |
| 18.06.2025 | 7,11 | 7,21 | 7,00 | 7,03 | -0,99% | 1.115.367,00 |
| 17.06.2025 | 7,17 | 7,30 | 7,09 | 7,10 | -0,28% | 1.059.535,00 |
| 16.06.2025 | 7,10 | 7,19 | 7,02 | 7,12 | -0,14% | 1.174.154,00 |
| 13.06.2025 | 7,24 | 7,27 | 6,95 | 7,13 | 0,85% | 1.215.836,00 |
| 12.06.2025 | 6,97 | 7,09 | 6,85 | 7,07 | -0,28% | 759.856,00 |
| 11.06.2025 | 6,99 | 7,12 | 6,90 | 7,09 | 2,46% | 1.296.321,00 |