7,909$
0,50%
Echtzeit-Aktienkurs Helix Energy Solutions Group Inc.
Bid:
Ask:
Aktienkurse zur Helix Energy Solutions Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 8,02 | 8,02 | 7,86 | 7,88 | 0,17% | - |
| 13.03.2025 | 7,93 | 8,16 | 7,84 | 7,87 | -0,88% | 1.885.367,00 |
| 12.03.2025 | 7,95 | 8,10 | 7,85 | 7,94 | 1,53% | 1.210.883,00 |
| 11.03.2025 | 7,78 | 7,91 | 7,71 | 7,82 | 0,77% | 1.272.174,00 |
| 10.03.2025 | 8,07 | 8,15 | 7,69 | 7,76 | -5,13% | 1.820.230,00 |
| 07.03.2025 | 7,88 | 8,31 | 7,88 | 8,18 | 5,28% | 2.446.924,00 |
| 06.03.2025 | 7,77 | 7,94 | 7,71 | 7,77 | -1,40% | 2.005.381,00 |
| 05.03.2025 | 7,66 | 7,92 | 7,63 | 7,88 | 1,55% | 1.784.942,00 |
| 04.03.2025 | 7,81 | 7,90 | 7,56 | 7,76 | -2,63% | 3.076.475,00 |
| 03.03.2025 | 8,68 | 8,71 | 7,92 | 7,97 | -7,54% | 2.227.899,00 |
| 28.02.2025 | 8,56 | 8,69 | 8,44 | 8,62 | 0,00% | 2.075.020,00 |
| 27.02.2025 | 8,49 | 8,78 | 8,47 | 8,62 | 2,25% | 2.145.370,00 |
| 26.02.2025 | 8,66 | 8,75 | 8,39 | 8,43 | -1,98% | 2.190.621,00 |
| 25.02.2025 | 8,50 | 8,74 | 8,25 | 8,60 | 9,55% | 4.121.178,00 |
| 24.02.2025 | 7,94 | 7,97 | 7,82 | 7,85 | -0,51% | 1.654.890,00 |
| 21.02.2025 | 8,20 | 8,22 | 7,85 | 7,89 | -2,59% | 1.508.293,00 |
| 20.02.2025 | 8,16 | 8,21 | 8,10 | 8,10 | -0,86% | 815.900,00 |
| 19.02.2025 | 8,32 | 8,35 | 8,14 | 8,17 | -2,39% | 917.939,00 |
| 18.02.2025 | 8,25 | 8,46 | 8,19 | 8,37 | 0,23% | 1.047.865,00 |
| 17.02.2025 | 8,32 | 8,35 | 8,32 | 8,35 | 2,09% | - |
| 14.02.2025 | 8,23 | 8,33 | 8,13 | 8,18 | 0,12% | 696.959,00 |
| 13.02.2025 | 8,13 | 8,23 | 8,04 | 8,17 | 0,86% | 837.064,00 |
| 12.02.2025 | 8,13 | 8,28 | 8,07 | 8,10 | -1,58% | 995.356,00 |
| 11.02.2025 | 8,21 | 8,42 | 8,20 | 8,23 | 0,24% | 703.175,00 |
| 10.02.2025 | 8,05 | 8,26 | 8,05 | 8,21 | 2,50% | 1.205.862,00 |
| 07.02.2025 | 8,02 | 8,13 | 7,99 | 8,01 | -0,12% | 1.266.923,00 |
| 06.02.2025 | 8,39 | 8,41 | 8,01 | 8,02 | -3,49% | 1.036.269,00 |
| 05.02.2025 | 8,27 | 8,39 | 8,23 | 8,31 | 0,00% | 1.124.654,00 |
| 04.02.2025 | 7,90 | 8,38 | 7,89 | 8,31 | 4,92% | 1.039.506,00 |
| 03.02.2025 | 7,95 | 8,04 | 7,76 | 7,92 | -1,25% | 1.377.390,00 |
| 31.01.2025 | 8,18 | 8,24 | 7,98 | 8,02 | -1,72% | 1.191.822,00 |
| 30.01.2025 | 8,27 | 8,29 | 8,10 | 8,16 | -0,37% | 937.442,00 |
| 29.01.2025 | 8,18 | 8,23 | 8,03 | 8,19 | -0,61% | 1.268.189,00 |
| 28.01.2025 | 8,43 | 8,56 | 8,19 | 8,24 | -2,37% | 1.279.963,00 |
| 27.01.2025 | 8,48 | 8,78 | 8,42 | 8,44 | -1,17% | 1.336.935,00 |
| 24.01.2025 | 8,72 | 8,83 | 8,46 | 8,54 | -2,18% | 1.015.507,00 |
| 23.01.2025 | 8,70 | 8,75 | 8,59 | 8,73 | 0,46% | 1.616.789,00 |
| 22.01.2025 | 8,92 | 9,01 | 8,68 | 8,69 | -3,34% | 1.567.533,00 |
| 21.01.2025 | 9,12 | 9,18 | 8,90 | 8,99 | -1,21% | 1.136.838,00 |
| 17.01.2025 | 9,04 | 9,18 | 8,99 | 9,10 | 1,68% | 998.013,00 |
| 16.01.2025 | 8,94 | 9,09 | 8,74 | 8,95 | 0,00% | 1.359.550,00 |
| 15.01.2025 | 9,08 | 9,11 | 8,87 | 8,95 | -0,44% | 1.398.733,00 |
| 14.01.2025 | 8,94 | 9,08 | 8,84 | 8,99 | 0,45% | 1.514.828,00 |
| 13.01.2025 | 8,69 | 8,95 | 8,64 | 8,95 | 2,76% | 1.790.294,00 |
| 10.01.2025 | 9,16 | 9,31 | 8,67 | 8,71 | -3,76% | 2.470.526,00 |
| 08.01.2025 | 9,16 | 9,20 | 8,95 | 9,05 | -2,69% | 1.376.460,00 |
| 07.01.2025 | 9,51 | 9,53 | 9,23 | 9,30 | -0,85% | 1.575.212,00 |
| 06.01.2025 | 9,50 | 9,58 | 9,23 | 9,38 | -1,47% | 1.849.746,00 |
| 03.01.2025 | 9,70 | 9,75 | 9,47 | 9,52 | -1,65% | 1.433.053,00 |
| 02.01.2025 | 9,48 | 9,69 | 9,45 | 9,68 | 3,86% | 882.748,00 |
| 31.12.2024 | 9,20 | 9,44 | 9,20 | 9,32 | 1,64% | 922.703,00 |
| 30.12.2024 | 9,15 | 9,29 | 9,03 | 9,17 | 0,11% | 1.050.495,00 |
| 27.12.2024 | 9,26 | 9,37 | 9,08 | 9,16 | -1,19% | 1.322.678,00 |
| 26.12.2024 | 9,21 | 9,31 | 8,93 | 9,27 | 0,11% | 939.646,00 |
| 24.12.2024 | 9,13 | 9,26 | 8,97 | 9,26 | 1,76% | 697.116,00 |
| 23.12.2024 | 8,98 | 9,18 | 8,98 | 9,10 | 0,78% | 1.250.954,00 |
| 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 |