9,188$
-0,35%
Echtzeit-Aktienkurs Helix Energy Solutions Group Inc.
Bid:
Ask:
Aktienkurse zur Helix Energy Solutions Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 9,26 | 9,26 | 9,15 | 9,19 | -0,35% | - |
| 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 |
| 31.07.2024 | 11,66 | 11,95 | 11,44 | 11,80 | 3,24% | 1.985.836,00 |
| 30.07.2024 | 11,41 | 11,68 | 11,09 | 11,43 | 0,00% | 4.515.692,00 |
| 29.07.2024 | 12,54 | 12,58 | 11,41 | 11,43 | -8,12% | 3.043.162,00 |
| 26.07.2024 | 12,75 | 12,89 | 12,41 | 12,44 | -0,80% | 2.373.801,00 |
| 25.07.2024 | 12,01 | 12,87 | 11,87 | 12,54 | 0,08% | 4.204.523,00 |
| 24.07.2024 | 12,70 | 12,80 | 12,45 | 12,53 | -1,49% | 1.630.582,00 |
| 23.07.2024 | 12,60 | 12,83 | 12,52 | 12,72 | 0,55% | 1.267.252,00 |
| 22.07.2024 | 12,59 | 12,68 | 12,39 | 12,65 | 0,48% | 1.186.613,00 |
| 19.07.2024 | 12,50 | 12,75 | 11,81 | 12,59 | -0,16% | 1.810.156,00 |
| 18.07.2024 | 12,51 | 12,91 | 12,40 | 12,61 | 0,64% | 2.274.204,00 |
| 17.07.2024 | 12,79 | 13,05 | 12,51 | 12,53 | -2,26% | 2.308.125,00 |
| 16.07.2024 | 12,67 | 12,90 | 12,58 | 12,82 | 0,71% | 1.689.268,00 |
| 15.07.2024 | 12,33 | 12,89 | 12,16 | 12,73 | 5,03% | 1.977.234,00 |
| 12.07.2024 | 12,45 | 12,49 | 12,08 | 12,12 | -1,14% | 1.250.787,00 |
| 11.07.2024 | 11,95 | 12,35 | 11,84 | 12,26 | 3,63% | 1.249.199,00 |
| 10.07.2024 | 11,76 | 11,89 | 11,71 | 11,83 | 0,34% | 1.203.156,00 |
| 09.07.2024 | 11,85 | 12,01 | 11,77 | 11,79 | -1,34% | 1.037.563,00 |
| 08.07.2024 | 11,86 | 11,98 | 11,71 | 11,95 | 0,34% | 1.077.521,00 |
| 05.07.2024 | 12,05 | 12,14 | 11,78 | 11,91 | -1,33% | 943.445,00 |
| 03.07.2024 | 12,07 | 12,29 | 12,00 | 12,07 | 0,50% | 864.006,00 |
| 02.07.2024 | 12,08 | 12,17 | 11,94 | 12,01 | 0,25% | 1.360.756,00 |
| 01.07.2024 | 11,99 | 12,16 | 11,79 | 11,98 | 0,34% | 2.588.652,00 |
| 28.06.2024 | 11,59 | 11,98 | 11,58 | 11,94 | 4,19% | 4.667.340,00 |
| 27.06.2024 | 11,56 | 11,64 | 11,37 | 11,46 | 0,09% | 1.484.116,00 |
| 26.06.2024 | 11,47 | 11,62 | 11,41 | 11,45 | -0,09% | 2.337.359,00 |
| 25.06.2024 | 10,93 | 11,46 | 10,90 | 11,46 | 5,14% | 1.908.352,00 |
| 24.06.2024 | 10,55 | 11,02 | 10,54 | 10,90 | 2,93% | 1.594.849,00 |
| 21.06.2024 | 10,57 | 10,65 | 10,44 | 10,59 | 0,19% | 16.915.029,00 |
| 20.06.2024 | 10,59 | 10,68 | 10,48 | 10,57 | 0,67% | 1.822.197,00 |
| 18.06.2024 | 10,43 | 10,56 | 10,38 | 10,50 | 0,67% | 1.462.426,00 |
| 17.06.2024 | 10,17 | 10,53 | 10,16 | 10,43 | 2,76% | 1.555.048,00 |
| 14.06.2024 | 10,43 | 10,46 | 10,04 | 10,15 | -3,70% | 1.877.767,00 |