5,835$
-0,08%
Echtzeit-Aktienkurs Helix Energy Solutions Group Inc.
Bid:
Ask:
Aktienkurse zur Helix Energy Solutions Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 5,91 | 5,96 | 5,78 | 5,84 | 0,00% | 959.880,00 |
| 07.08.2025 | 6,01 | 6,13 | 5,83 | 5,84 | -1,85% | 1.502.827,00 |
| 06.08.2025 | 6,13 | 6,19 | 5,91 | 5,95 | -1,98% | 1.139.449,00 |
| 05.08.2025 | 5,89 | 6,11 | 5,83 | 6,07 | 4,66% | 2.347.293,00 |
| 04.08.2025 | 5,87 | 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 | 6,22 | 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 | 6,23 | 6,46 | 6,21 | 6,40 | 2,40% | 2.835.645,00 |
| 28.07.2025 | 6,19 | 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 | 6,64 | 6,98 | 6,64 | 6,96 | 6,58% | 1.777.329,00 |
| 22.07.2025 | 6,37 | 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 | 6,35 | 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 | 6,80 | 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 | 6,29 | 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 | 6,25 | 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 | 6,59 | 6,59 | 6,23 | 6,28 | -4,41% | 2.395.975,00 |
| 24.06.2025 | 6,57 | 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 | 6,92 | 7,09 | 6,85 | 7,07 | -0,28% | 759.856,00 |
| 11.06.2025 | 7,00 | 7,12 | 6,90 | 7,09 | 2,46% | 1.296.321,00 |
| 10.06.2025 | 6,90 | 7,17 | 6,87 | 6,92 | 1,47% | 1.226.818,00 |
| 09.06.2025 | 6,69 | 6,96 | 6,63 | 6,82 | 3,02% | 1.021.251,00 |
| 06.06.2025 | 6,64 | 6,73 | 6,58 | 6,62 | 1,53% | 700.688,00 |
| 05.06.2025 | 6,57 | 6,59 | 6,46 | 6,52 | -0,31% | 808.746,00 |
| 04.06.2025 | 6,70 | 6,78 | 6,46 | 6,54 | -2,53% | 1.095.424,00 |
| 03.06.2025 | 6,30 | 6,75 | 6,16 | 6,71 | 7,19% | 1.396.094,00 |
| 02.06.2025 | 6,36 | 6,40 | 6,19 | 6,26 | 1,13% | 892.777,00 |
| 30.05.2025 | 6,28 | 6,28 | 6,17 | 6,19 | -2,21% | 965.133,00 |
| 29.05.2025 | 6,32 | 6,39 | 6,23 | 6,33 | 0,96% | 783.756,00 |
| 28.05.2025 | 6,39 | 6,43 | 6,26 | 6,27 | -0,95% | 724.178,00 |
| 27.05.2025 | 6,25 | 6,35 | 6,15 | 6,33 | 3,09% | 1.094.501,00 |
| 23.05.2025 | 6,02 | 6,15 | 6,02 | 6,14 | -0,65% | 951.200,00 |
| 22.05.2025 | 6,10 | 6,23 | 6,02 | 6,18 | -0,16% | 1.135.259,00 |
| 21.05.2025 | 6,40 | 6,42 | 6,17 | 6,19 | -3,73% | 1.198.172,00 |
| 20.05.2025 | 6,47 | 6,52 | 6,41 | 6,43 | -0,62% | 1.096.570,00 |
| 19.05.2025 | 6,42 | 6,48 | 6,36 | 6,47 | -0,77% | 1.265.494,00 |
| 16.05.2025 | 6,64 | 6,68 | 6,49 | 6,52 | -1,51% | 1.131.633,00 |
| 15.05.2025 | 6,56 | 6,67 | 6,51 | 6,62 | -1,49% | 1.498.922,00 |
| 14.05.2025 | 6,68 | 6,82 | 6,60 | 6,72 | -0,15% | 1.693.715,00 |
| 13.05.2025 | 6,91 | 6,93 | 6,71 | 6,73 | -1,75% | 1.829.856,00 |
| 12.05.2025 | 6,86 | 7,11 | 6,79 | 6,85 | 4,74% | 1.762.528,00 |
| 09.05.2025 | 6,83 | 6,83 | 6,51 | 6,54 | -2,53% | 1.821.717,00 |
| 08.05.2025 | 6,54 | 6,84 | 6,54 | 6,71 | 3,39% | 2.650.453,00 |
| 07.05.2025 | 6,56 | 6,60 | 6,45 | 6,49 | -0,15% | 2.164.488,00 |
| 06.05.2025 | 6,52 | 6,66 | 6,44 | 6,50 | 1,25% | 2.535.408,00 |
| 05.05.2025 | 6,45 | 6,56 | 6,37 | 6,42 | -2,43% | 2.867.077,00 |
| 02.05.2025 | 6,37 | 6,64 | 6,28 | 6,58 | 4,94% | 2.171.742,00 |
| 01.05.2025 | 6,09 | 6,40 | 6,05 | 6,27 | 2,96% | 3.733.827,00 |
| 30.04.2025 | 6,09 | 6,22 | 5,96 | 6,09 | -1,77% | 3.290.895,00 |
| 29.04.2025 | 6,12 | 6,35 | 6,11 | 6,20 | 0,81% | 3.444.568,00 |
| 28.04.2025 | 6,25 | 6,33 | 6,05 | 6,15 | -2,23% | 3.773.701,00 |
| 25.04.2025 | 6,32 | 6,50 | 6,22 | 6,29 | -4,41% | 2.916.372,00 |
| 24.04.2025 | 6,13 | 6,66 | 5,66 | 6,58 | -0,45% | 4.042.637,00 |
| 23.04.2025 | 6,70 | 6,81 | 6,45 | 6,61 | 1,38% | 2.873.385,00 |
| 22.04.2025 | 6,67 | 6,67 | 6,32 | 6,52 | -0,31% | 1.543.922,00 |
| 21.04.2025 | 6,75 | 6,78 | 6,48 | 6,54 | -4,39% | 1.458.708,00 |
| 17.04.2025 | 6,57 | 6,92 | 6,53 | 6,84 | 4,91% | 1.534.327,00 |
| 16.04.2025 | 6,44 | 6,64 | 6,42 | 6,52 | 2,03% | 1.592.332,00 |
| 15.04.2025 | 6,50 | 6,58 | 6,37 | 6,39 | -1,69% | 1.409.728,00 |
| 14.04.2025 | 6,68 | 6,70 | 6,42 | 6,50 | -0,15% | 1.441.078,00 |
| 11.04.2025 | 6,35 | 6,56 | 6,14 | 6,51 | 3,01% | 2.015.002,00 |
| 10.04.2025 | 6,54 | 6,60 | 6,07 | 6,32 | -8,14% | 2.060.823,00 |
| 09.04.2025 | 5,81 | 7,10 | 5,77 | 6,88 | 15,05% | 2.793.669,00 |
| 08.04.2025 | 6,81 | 6,82 | 5,85 | 5,98 | -8,42% | 2.333.636,00 |
| 07.04.2025 | 6,27 | 7,03 | 6,23 | 6,53 | -3,12% | 3.748.339,00 |
| 04.04.2025 | 7,05 | 7,17 | 6,63 | 6,74 | -10,61% | 3.191.261,00 |
| 03.04.2025 | 7,96 | 8,07 | 7,51 | 7,54 | -11,29% | 2.035.629,00 |
| 02.04.2025 | 8,36 | 8,52 | 8,30 | 8,50 | 0,24% | 1.228.033,00 |
| 01.04.2025 | 8,30 | 8,53 | 8,26 | 8,48 | 2,05% | 1.595.562,00 |
| 31.03.2025 | 8,25 | 8,42 | 8,12 | 8,31 | -0,95% | 1.068.073,00 |
| 28.03.2025 | 8,51 | 8,53 | 8,21 | 8,39 | -1,76% | 1.404.065,00 |
| 27.03.2025 | 8,82 | 8,85 | 8,48 | 8,54 | -3,61% | 1.386.610,00 |
| 26.03.2025 | 8,73 | 8,90 | 8,64 | 8,86 | 2,90% | 2.327.515,00 |
| 25.03.2025 | 8,68 | 8,77 | 8,57 | 8,61 | -0,46% | 2.022.662,00 |
| 24.03.2025 | 8,71 | 8,80 | 8,54 | 8,65 | 0,46% | 1.589.001,00 |
| 21.03.2025 | 8,53 | 8,74 | 8,48 | 8,61 | -0,35% | 11.256.492,00 |
| 20.03.2025 | 8,56 | 8,75 | 8,53 | 8,64 | -0,58% | 1.255.127,00 |
| 19.03.2025 | 8,38 | 8,79 | 8,34 | 8,69 | 4,32% | 1.737.166,00 |
| 18.03.2025 | 8,21 | 8,37 | 8,15 | 8,33 | 1,96% | 1.888.603,00 |