7,645$
1,80%
Echtzeit-Aktienkurs Helix Energy Solutions Group Inc.
Bid:
Ask:
Aktienkurse zur Helix Energy Solutions Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 7,59 | 7,61 | 7,47 | 7,51 | -0,13% | 1.396.549,00 |
| 23.01.2026 | 7,75 | 7,95 | 7,50 | 7,52 | -1,44% | 1.836.190,00 |
| 22.01.2026 | 7,50 | 7,77 | 7,43 | 7,63 | 1,46% | 2.040.768,00 |
| 21.01.2026 | 7,25 | 7,54 | 7,21 | 7,52 | 6,67% | 1.532.026,00 |
| 20.01.2026 | 7,08 | 7,09 | 6,93 | 7,05 | -0,75% | 1.958.405,00 |
| 19.01.2026 | 7,07 | 7,10 | 7,07 | 7,10 | 0,18% | - |
| 16.01.2026 | 7,17 | 7,21 | 7,07 | 7,09 | -1,53% | 1.094.240,00 |
| 15.01.2026 | 7,28 | 7,36 | 7,12 | 7,20 | -2,04% | 1.301.998,00 |
| 14.01.2026 | 7,30 | 7,47 | 7,24 | 7,35 | 2,51% | 1.566.660,00 |
| 13.01.2026 | 7,05 | 7,29 | 7,05 | 7,17 | 2,72% | 1.392.870,00 |
| 12.01.2026 | 7,09 | 7,15 | 6,95 | 6,98 | -1,27% | 1.146.172,00 |
| 09.01.2026 | 7,01 | 7,16 | 6,91 | 7,07 | 1,29% | 1.526.371,00 |
| 08.01.2026 | 6,81 | 6,99 | 6,78 | 6,98 | 2,50% | 1.249.525,00 |
| 07.01.2026 | 6,98 | 7,00 | 6,75 | 6,81 | -1,59% | 1.338.922,00 |
| 06.01.2026 | 6,76 | 6,97 | 6,70 | 6,92 | 2,22% | 1.456.828,00 |
| 05.01.2026 | 6,79 | 6,99 | 6,69 | 6,77 | 5,78% | 2.019.312,00 |
| 02.01.2026 | 6,30 | 6,46 | 6,15 | 6,40 | 2,07% | 1.268.261,00 |
| 31.12.2025 | 6,30 | 6,32 | 6,24 | 6,27 | -0,48% | 1.284.050,00 |
| 30.12.2025 | 6,33 | 6,38 | 6,30 | 6,30 | 0,32% | 1.544.547,00 |
| 29.12.2025 | 6,31 | 6,37 | 6,27 | 6,28 | 0,32% | 955.242,00 |
| 26.12.2025 | 6,30 | 6,30 | 6,22 | 6,26 | -0,95% | 959.281,00 |
| 24.12.2025 | 6,30 | 6,39 | 6,26 | 6,32 | 0,16% | 625.930,00 |
| 23.12.2025 | 6,44 | 6,46 | 6,29 | 6,31 | -1,87% | 1.138.380,00 |
| 22.12.2025 | 6,37 | 6,60 | 6,37 | 6,43 | 4,72% | 1.807.314,00 |
| 19.12.2025 | 6,14 | 6,27 | 6,11 | 6,14 | -0,16% | 5.139.778,00 |
| 18.12.2025 | 6,62 | 6,63 | 6,11 | 6,15 | -7,66% | 2.640.574,00 |
| 17.12.2025 | 6,63 | 6,75 | 6,48 | 6,66 | 1,22% | 2.310.776,00 |
| 16.12.2025 | 7,00 | 7,00 | 6,57 | 6,58 | -7,06% | 1.696.703,00 |
| 15.12.2025 | 7,05 | 7,09 | 6,94 | 7,08 | 0,85% | 1.254.866,00 |
| 12.12.2025 | 7,14 | 7,17 | 7,00 | 7,02 | -1,54% | 1.130.539,00 |
| 11.12.2025 | 7,19 | 7,23 | 7,06 | 7,13 | -1,66% | 1.675.153,00 |
| 10.12.2025 | 7,41 | 7,41 | 7,09 | 7,25 | -2,03% | 1.557.901,00 |
| 09.12.2025 | 7,32 | 7,51 | 7,27 | 7,40 | 1,37% | 2.002.785,00 |
| 08.12.2025 | 7,31 | 7,45 | 7,24 | 7,30 | -0,41% | 1.057.740,00 |
| 05.12.2025 | 7,55 | 7,64 | 7,30 | 7,33 | -2,40% | 1.470.230,00 |
| 04.12.2025 | 7,30 | 7,59 | 7,30 | 7,51 | 2,88% | 2.302.385,00 |
| 03.12.2025 | 7,03 | 7,31 | 7,03 | 7,30 | 4,58% | 1.742.754,00 |
| 02.12.2025 | 6,79 | 7,07 | 6,72 | 6,98 | 2,50% | 2.580.088,00 |
| 01.12.2025 | 6,67 | 6,88 | 6,66 | 6,81 | 2,25% | 1.096.974,00 |
| 28.11.2025 | 6,49 | 6,70 | 6,49 | 6,66 | 0,91% | 638.299,00 |
| 26.11.2025 | 6,57 | 6,74 | 6,53 | 6,60 | -1,20% | 1.499.781,00 |
| 25.11.2025 | 6,48 | 6,74 | 6,43 | 6,68 | 3,09% | 1.135.795,00 |
| 24.11.2025 | 6,36 | 6,51 | 6,21 | 6,48 | 0,78% | 1.864.815,00 |
| 21.11.2025 | 6,30 | 6,43 | 6,17 | 6,43 | 2,72% | 1.417.043,00 |
| 20.11.2025 | 6,47 | 6,65 | 6,24 | 6,26 | -2,34% | 1.412.721,00 |
| 19.11.2025 | 6,30 | 6,45 | 6,29 | 6,41 | -1,38% | 1.033.052,00 |
| 18.11.2025 | 6,41 | 6,60 | 6,38 | 6,50 | 1,25% | 1.564.594,00 |
| 17.11.2025 | 6,73 | 6,79 | 6,41 | 6,42 | -5,03% | 1.453.592,00 |
| 14.11.2025 | 6,67 | 6,82 | 6,55 | 6,76 | 1,20% | 1.251.479,00 |
| 13.11.2025 | 6,67 | 6,79 | 6,59 | 6,68 | 0,45% | 1.190.454,00 |
| 12.11.2025 | 6,88 | 6,93 | 6,65 | 6,65 | -4,04% | 1.123.658,00 |
| 11.11.2025 | 6,80 | 7,00 | 6,78 | 6,93 | 2,82% | 1.139.950,00 |
| 10.11.2025 | 6,53 | 6,77 | 6,44 | 6,74 | 3,85% | 1.829.291,00 |
| 07.11.2025 | 6,59 | 6,64 | 6,42 | 6,49 | -1,67% | 2.035.233,00 |
| 06.11.2025 | 6,66 | 6,75 | 6,56 | 6,60 | -0,60% | 1.063.907,00 |
| 05.11.2025 | 6,61 | 6,72 | 6,60 | 6,64 | 0,00% | 1.239.366,00 |
| 04.11.2025 | 6,72 | 6,82 | 6,63 | 6,64 | -4,05% | 1.628.600,00 |
| 03.11.2025 | 6,74 | 6,97 | 6,71 | 6,92 | 2,98% | 1.643.059,00 |
| 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 |