9,057$
0,41%
Echtzeit-Aktienkurs Helix Energy Solutions Group Inc.
Bid:
Ask:
Aktienkurse zur Helix Energy Solutions Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 8,92 | 9,17 | 8,81 | 9,03 | 0,11% | 6.431.934,00 |
| 19.12.2024 | 9,14 | 9,18 | 8,96 | 9,02 | 0,67% | 1.998.867,00 |
| 18.12.2024 | 9,26 | 9,50 | 8,92 | 8,96 | -2,50% | 1.996.750,00 |
| 17.12.2024 | 9,04 | 9,29 | 8,92 | 9,19 | 0,33% | 1.756.686,00 |
| 16.12.2024 | 9,21 | 9,38 | 9,12 | 9,16 | -0,87% | 1.451.515,00 |
| 13.12.2024 | 9,64 | 9,72 | 9,18 | 9,24 | -4,05% | 1.954.675,00 |
| 12.12.2024 | 10,02 | 10,05 | 9,62 | 9,63 | -4,46% | 1.086.852,00 |
| 11.12.2024 | 9,91 | 10,21 | 9,81 | 10,08 | 2,23% | 849.513,00 |
| 10.12.2024 | 9,92 | 10,08 | 9,72 | 9,86 | -0,40% | 1.231.900,00 |
| 09.12.2024 | 10,02 | 10,13 | 9,90 | 9,90 | -0,30% | 782.527,00 |
| 06.12.2024 | 10,49 | 10,49 | 9,82 | 9,93 | -5,34% | 886.803,00 |
| 05.12.2024 | 10,58 | 10,69 | 10,48 | 10,49 | -1,22% | 665.945,00 |
| 04.12.2024 | 10,71 | 10,80 | 10,46 | 10,62 | -0,93% | 969.775,00 |
| 03.12.2024 | 10,85 | 10,90 | 10,60 | 10,72 | -1,20% | 1.073.994,00 |
| 02.12.2024 | 10,71 | 10,97 | 10,59 | 10,85 | 1,50% | 1.531.936,00 |
| 29.11.2024 | 10,91 | 10,94 | 10,66 | 10,69 | -1,02% | 515.430,00 |
| 27.11.2024 | 10,86 | 11,00 | 10,77 | 10,80 | -0,18% | 781.760,00 |
| 26.11.2024 | 10,92 | 10,98 | 10,75 | 10,82 | -1,10% | 919.778,00 |
| 25.11.2024 | 11,46 | 11,48 | 10,90 | 10,94 | -3,70% | 1.680.440,00 |
| 22.11.2024 | 11,21 | 11,44 | 11,15 | 11,36 | 1,52% | 1.607.976,00 |
| 21.11.2024 | 11,05 | 11,25 | 10,93 | 11,19 | 2,75% | 1.164.602,00 |
| 20.11.2024 | 10,51 | 10,89 | 10,51 | 10,89 | 3,81% | 1.182.868,00 |
| 19.11.2024 | 10,00 | 10,52 | 10,00 | 10,49 | 3,45% | 2.085.438,00 |
| 18.11.2024 | 10,09 | 10,25 | 10,03 | 10,14 | 1,91% | 1.971.781,00 |
| 15.11.2024 | 10,40 | 10,43 | 9,95 | 9,95 | -3,49% | 1.137.718,00 |
| 14.11.2024 | 10,53 | 10,63 | 10,20 | 10,31 | -1,90% | 1.133.811,00 |
| 13.11.2024 | 10,72 | 10,75 | 10,46 | 10,51 | -1,22% | 1.251.986,00 |
| 12.11.2024 | 10,54 | 10,83 | 10,53 | 10,64 | 1,14% | 1.669.715,00 |
| 11.11.2024 | 10,26 | 10,65 | 10,20 | 10,52 | 3,04% | 1.374.505,00 |
| 08.11.2024 | 10,10 | 10,22 | 10,01 | 10,21 | -0,39% | 1.388.085,00 |
| 07.11.2024 | 10,06 | 10,35 | 9,91 | 10,25 | 1,18% | 1.503.172,00 |
| 06.11.2024 | 9,80 | 10,20 | 9,71 | 10,13 | 7,88% | 3.103.830,00 |
| 05.11.2024 | 9,23 | 9,39 | 9,15 | 9,39 | 1,84% | 2.306.856,00 |
| 04.11.2024 | 9,21 | 9,37 | 9,18 | 9,22 | 0,44% | 1.143.221,00 |
| 01.11.2024 | 9,31 | 9,46 | 9,16 | 9,18 | -0,76% | 1.705.458,00 |
| 31.10.2024 | 9,40 | 9,44 | 9,19 | 9,25 | -0,43% | 2.244.924,00 |
| 30.10.2024 | 9,33 | 9,47 | 9,26 | 9,29 | 0,11% | 1.194.588,00 |
| 29.10.2024 | 9,40 | 9,65 | 9,23 | 9,28 | -1,69% | 2.190.107,00 |
| 28.10.2024 | 9,17 | 9,47 | 9,04 | 9,44 | 1,07% | 2.529.514,00 |
| 25.10.2024 | 9,44 | 9,52 | 9,25 | 9,34 | 0,97% | 2.485.150,00 |
| 24.10.2024 | 9,30 | 9,64 | 8,99 | 9,25 | -2,84% | 3.974.909,00 |
| 23.10.2024 | 9,55 | 9,70 | 9,43 | 9,52 | -1,96% | 1.532.492,00 |
| 22.10.2024 | 10,03 | 10,05 | 9,69 | 9,71 | -2,90% | 1.348.799,00 |
| 21.10.2024 | 10,25 | 10,29 | 9,95 | 10,00 | -1,67% | 1.575.144,00 |
| 18.10.2024 | 10,43 | 10,43 | 10,16 | 10,17 | -2,59% | 1.344.082,00 |
| 17.10.2024 | 10,41 | 10,49 | 10,26 | 10,44 | 0,29% | 1.241.250,00 |
| 16.10.2024 | 10,30 | 10,45 | 10,26 | 10,41 | 2,46% | 2.626.221,00 |
| 15.10.2024 | 10,24 | 10,40 | 10,06 | 10,16 | -3,88% | 1.396.448,00 |
| 14.10.2024 | 10,60 | 10,61 | 10,42 | 10,57 | -1,49% | 841.828,00 |
| 11.10.2024 | 10,63 | 10,80 | 10,56 | 10,73 | 0,37% | 1.447.374,00 |
| 10.10.2024 | 10,51 | 10,70 | 10,37 | 10,69 | 1,81% | 1.384.299,00 |
| 09.10.2024 | 10,52 | 10,53 | 10,24 | 10,50 | -0,66% | 1.690.407,00 |
| 08.10.2024 | 10,50 | 10,67 | 10,27 | 10,57 | -0,75% | 2.435.391,00 |
| 07.10.2024 | 11,15 | 11,15 | 10,58 | 10,65 | -4,66% | 2.912.614,00 |
| 04.10.2024 | 11,14 | 11,28 | 10,96 | 11,17 | 1,36% | 2.596.598,00 |
| 03.10.2024 | 11,14 | 12,33 | 10,90 | 11,02 | -1,34% | 10.473.347,00 |
| 02.10.2024 | 11,43 | 11,45 | 11,02 | 11,17 | -0,27% | 1.484.565,00 |
| 01.10.2024 | 11,02 | 11,42 | 10,95 | 11,20 | 0,90% | 1.912.222,00 |
| 30.09.2024 | 10,73 | 11,21 | 10,65 | 11,10 | 2,78% | 3.070.551,00 |
| 27.09.2024 | 10,30 | 10,99 | 10,28 | 10,80 | 5,47% | 5.289.087,00 |
| 26.09.2024 | 9,89 | 10,30 | 9,72 | 10,24 | 0,99% | 3.667.492,00 |
| 25.09.2024 | 10,13 | 10,17 | 9,99 | 10,14 | -1,07% | 1.876.415,00 |
| 24.09.2024 | 10,40 | 10,40 | 10,20 | 10,25 | 0,10% | 1.231.219,00 |
| 23.09.2024 | 10,37 | 10,50 | 10,17 | 10,24 | -0,87% | 1.074.549,00 |
| 20.09.2024 | 10,35 | 10,59 | 10,32 | 10,33 | -0,58% | 5.499.447,00 |
| 19.09.2024 | 10,55 | 10,60 | 10,26 | 10,39 | 5,59% | 3.805.748,00 |
| 18.09.2024 | 9,99 | 10,21 | 9,84 | 9,84 | -1,80% | 1.201.945,00 |
| 17.09.2024 | 9,77 | 10,02 | 9,74 | 10,02 | 3,30% | 1.019.123,00 |
| 16.09.2024 | 9,65 | 9,72 | 9,51 | 9,70 | 2,32% | 1.193.590,00 |
| 13.09.2024 | 9,60 | 9,66 | 9,40 | 9,48 | 0,42% | 1.823.391,00 |
| 12.09.2024 | 9,39 | 9,70 | 9,24 | 9,44 | 1,40% | 1.072.487,00 |
| 11.09.2024 | 9,20 | 9,42 | 9,02 | 9,31 | 1,20% | 1.527.112,00 |
| 10.09.2024 | 9,61 | 9,61 | 9,10 | 9,20 | -4,27% | 1.906.456,00 |
| 09.09.2024 | 9,71 | 9,81 | 9,61 | 9,61 | -1,44% | 1.905.613,00 |
| 06.09.2024 | 10,17 | 10,33 | 9,73 | 9,75 | -3,94% | 1.531.870,00 |
| 05.09.2024 | 10,39 | 10,39 | 10,03 | 10,15 | -1,26% | 1.810.693,00 |
| 04.09.2024 | 10,70 | 10,75 | 10,20 | 10,28 | -3,38% | 1.340.767,00 |
| 03.09.2024 | 10,93 | 10,99 | 10,49 | 10,64 | -5,17% | 1.457.583,00 |
| 30.08.2024 | 11,29 | 11,34 | 11,09 | 11,22 | -2,09% | 1.217.645,00 |
| 29.08.2024 | 11,54 | 11,68 | 11,42 | 11,46 | 0,70% | 1.304.017,00 |
| 28.08.2024 | 11,16 | 11,45 | 11,03 | 11,38 | 1,07% | 1.282.634,00 |
| 27.08.2024 | 11,26 | 11,28 | 11,11 | 11,26 | 0,00% | 814.541,00 |
| 26.08.2024 | 11,39 | 11,47 | 11,18 | 11,26 | 1,90% | 1.009.456,00 |
| 23.08.2024 | 10,74 | 11,07 | 10,62 | 11,05 | 5,54% | 1.110.441,00 |
| 22.08.2024 | 10,50 | 10,66 | 10,44 | 10,47 | 1,06% | 1.270.765,00 |
| 21.08.2024 | 10,45 | 10,50 | 10,32 | 10,36 | 0,29% | 1.049.971,00 |
| 20.08.2024 | 10,80 | 10,80 | 10,28 | 10,33 | -4,79% | 1.076.866,00 |
| 19.08.2024 | 10,80 | 10,89 | 10,72 | 10,85 | 0,84% | 819.481,00 |
| 16.08.2024 | 10,47 | 10,77 | 10,42 | 10,76 | 1,80% | 938.003,00 |
| 15.08.2024 | 10,53 | 10,69 | 10,46 | 10,57 | 2,13% | 1.060.551,00 |
| 14.08.2024 | 10,46 | 10,49 | 10,25 | 10,35 | -0,19% | 764.985,00 |
| 13.08.2024 | 10,28 | 10,46 | 10,20 | 10,37 | 0,10% | 970.896,00 |
| 12.08.2024 | 10,34 | 10,48 | 10,31 | 10,36 | 0,97% | 1.048.752,00 |
| 09.08.2024 | 10,31 | 10,36 | 10,18 | 10,26 | -0,77% | 998.526,00 |
| 08.08.2024 | 10,17 | 10,36 | 10,10 | 10,34 | 2,68% | 839.535,00 |
| 07.08.2024 | 10,40 | 10,47 | 10,06 | 10,07 | -0,98% | 1.123.392,00 |
| 06.08.2024 | 10,12 | 10,36 | 10,01 | 10,17 | 0,39% | 1.777.002,00 |
| 05.08.2024 | 10,00 | 10,16 | 9,68 | 10,13 | -4,07% | 2.330.734,00 |
| 02.08.2024 | 11,00 | 11,00 | 10,48 | 10,56 | -6,05% | 1.698.635,00 |
| 01.08.2024 | 11,71 | 11,77 | 11,07 | 11,24 | -4,75% | 2.086.355,00 |