8,941$
-1,85%
Echtzeit-Aktienkurs Helix Energy Solutions Group Inc.
Bid:
Ask:
Aktienkurse zur Helix Energy Solutions Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 9,04 | 9,04 | 8,89 | 8,93 | -1,93% | - |
| 08.07.2026 | 8,82 | 9,18 | 8,81 | 9,11 | 4,83% | 1.893.055,00 |
| 07.07.2026 | 8,58 | 8,74 | 8,54 | 8,69 | 2,12% | 1.037.213,00 |
| 06.07.2026 | 8,48 | 8,69 | 8,48 | 8,51 | -0,35% | 907.850,00 |
| 02.07.2026 | 8,71 | 8,71 | 8,47 | 8,54 | 0,35% | 1.165.843,00 |
| 01.07.2026 | 8,74 | 8,75 | 8,47 | 8,51 | -2,63% | 1.668.808,00 |
| 30.06.2026 | 8,76 | 8,88 | 8,68 | 8,74 | 0,34% | 1.801.280,00 |
| 29.06.2026 | 8,89 | 8,91 | 8,68 | 8,71 | -1,80% | 1.576.112,00 |
| 26.06.2026 | 8,64 | 8,87 | 8,58 | 8,87 | 1,49% | 4.299.895,00 |
| 25.06.2026 | 8,53 | 8,80 | 8,51 | 8,74 | 1,98% | 1.207.906,00 |
| 24.06.2026 | 8,62 | 8,63 | 8,42 | 8,57 | -2,94% | 1.464.586,00 |
| 23.06.2026 | 8,84 | 8,90 | 8,71 | 8,83 | -0,23% | 2.434.110,00 |
| 22.06.2026 | 8,71 | 8,86 | 8,56 | 8,85 | 1,30% | 1.515.942,00 |
| 19.06.2026 | 8,68 | 8,74 | 8,68 | 8,74 | 0,53% | - |
| 18.06.2026 | 8,84 | 8,89 | 8,50 | 8,69 | -2,03% | 4.302.381,00 |
| 17.06.2026 | 9,27 | 9,31 | 8,85 | 8,87 | -3,59% | 1.571.856,00 |
| 16.06.2026 | 9,40 | 9,54 | 9,12 | 9,20 | -3,06% | 1.875.642,00 |
| 15.06.2026 | 9,48 | 9,63 | 9,41 | 9,49 | -2,57% | 1.369.899,00 |
| 12.06.2026 | 9,65 | 9,88 | 9,65 | 9,74 | -0,31% | 1.232.349,00 |
| 11.06.2026 | 9,81 | 9,88 | 9,55 | 9,77 | 1,45% | 1.198.176,00 |
| 10.06.2026 | 9,57 | 9,75 | 9,57 | 9,63 | 1,37% | 1.108.430,00 |
| 09.06.2026 | 9,69 | 9,75 | 9,37 | 9,50 | -2,46% | 1.075.152,00 |
| 08.06.2026 | 9,43 | 9,83 | 9,43 | 9,74 | 5,41% | 801.742,00 |
| 05.06.2026 | 9,70 | 9,72 | 9,19 | 9,24 | -5,04% | 1.395.716,00 |
| 04.06.2026 | 9,47 | 9,79 | 9,41 | 9,73 | 1,99% | 922.795,00 |
| 03.06.2026 | 9,78 | 9,78 | 9,48 | 9,54 | -1,85% | 1.253.100,00 |
| 02.06.2026 | 9,55 | 9,88 | 9,55 | 9,72 | 1,67% | 964.859,00 |
| 01.06.2026 | 9,44 | 9,60 | 9,40 | 9,56 | 2,25% | 1.108.659,00 |
| 29.05.2026 | 9,34 | 9,49 | 9,29 | 9,35 | 0,00% | 1.474.933,00 |
| 28.05.2026 | 9,61 | 9,64 | 9,22 | 9,35 | -1,99% | 2.006.336,00 |
| 27.05.2026 | 9,88 | 9,91 | 9,47 | 9,54 | -5,64% | 1.786.911,00 |
| 26.05.2026 | 10,00 | 10,33 | 9,94 | 10,11 | 0,30% | 1.495.470,00 |
| 22.05.2026 | 10,01 | 10,11 | 9,85 | 10,08 | 0,40% | 1.200.888,00 |
| 21.05.2026 | 10,36 | 10,36 | 9,83 | 10,04 | -1,86% | 2.012.505,00 |
| 20.05.2026 | 10,24 | 10,44 | 10,20 | 10,23 | 0,10% | 1.469.156,00 |
| 19.05.2026 | 10,53 | 10,60 | 10,20 | 10,22 | -2,39% | 3.476.366,00 |
| 18.05.2026 | 10,00 | 10,54 | 10,00 | 10,47 | 4,18% | 1.829.099,00 |
| 15.05.2026 | 10,07 | 10,14 | 9,93 | 10,05 | -0,89% | 1.305.006,00 |
| 14.05.2026 | 10,08 | 10,24 | 10,04 | 10,14 | 0,00% | 1.231.031,00 |
| 13.05.2026 | 9,92 | 10,16 | 9,81 | 10,14 | 2,32% | 1.669.295,00 |
| 12.05.2026 | 10,08 | 10,10 | 9,89 | 9,91 | -0,60% | 1.213.357,00 |
| 11.05.2026 | 9,79 | 10,00 | 9,79 | 9,97 | 3,21% | 1.185.005,00 |
| 08.05.2026 | 9,86 | 9,87 | 9,58 | 9,66 | -1,73% | 1.453.011,00 |
| 07.05.2026 | 9,73 | 9,85 | 9,43 | 9,83 | -0,20% | 1.996.960,00 |
| 06.05.2026 | 9,91 | 10,00 | 9,74 | 9,85 | -4,00% | 1.909.776,00 |
| 05.05.2026 | 10,27 | 10,35 | 10,17 | 10,26 | 0,10% | 1.804.216,00 |
| 04.05.2026 | 10,32 | 10,50 | 10,14 | 10,25 | -0,39% | 1.875.295,00 |
| 01.05.2026 | 10,43 | 10,43 | 10,01 | 10,29 | -0,58% | 2.598.951,00 |
| 30.04.2026 | 9,92 | 10,45 | 9,87 | 10,35 | 2,48% | 2.163.304,00 |
| 29.04.2026 | 10,24 | 10,26 | 9,89 | 10,10 | 0,20% | 2.079.737,00 |
| 28.04.2026 | 10,09 | 10,23 | 10,00 | 10,08 | 1,51% | 2.498.878,00 |
| 27.04.2026 | 9,93 | 10,31 | 9,82 | 9,93 | 0,40% | 3.116.558,00 |
| 24.04.2026 | 9,70 | 9,95 | 9,52 | 9,89 | 1,96% | 4.285.727,00 |
| 23.04.2026 | 10,00 | 10,35 | 9,53 | 9,70 | 0,73% | 6.154.273,00 |
| 22.04.2026 | 9,47 | 9,74 | 9,41 | 9,63 | 2,67% | 1.481.387,00 |
| 21.04.2026 | 9,23 | 9,41 | 9,22 | 9,38 | 2,74% | 1.855.463,00 |
| 20.04.2026 | 9,17 | 9,28 | 9,01 | 9,13 | -0,33% | 1.830.366,00 |
| 17.04.2026 | 9,14 | 9,28 | 8,96 | 9,16 | -3,27% | 1.658.545,00 |
| 16.04.2026 | 9,39 | 9,54 | 9,36 | 9,47 | 0,53% | 1.734.185,00 |
| 15.04.2026 | 9,37 | 9,52 | 9,28 | 9,42 | 0,21% | 1.376.464,00 |
| 14.04.2026 | 9,72 | 9,74 | 9,38 | 9,40 | -3,98% | 1.357.991,00 |
| 13.04.2026 | 9,63 | 9,80 | 9,61 | 9,79 | 2,41% | 1.437.053,00 |
| 10.04.2026 | 9,55 | 9,71 | 9,46 | 9,56 | -0,21% | 876.297,00 |
| 09.04.2026 | 9,65 | 9,90 | 9,56 | 9,58 | -0,83% | 1.274.598,00 |
| 08.04.2026 | 9,39 | 9,73 | 9,27 | 9,66 | -2,03% | 1.770.590,00 |
| 07.04.2026 | 9,70 | 9,89 | 9,63 | 9,86 | 2,71% | 1.066.167,00 |
| 06.04.2026 | 9,59 | 9,77 | 9,55 | 9,60 | -0,10% | 1.125.179,00 |
| 02.04.2026 | 9,51 | 9,77 | 9,40 | 9,61 | 2,56% | 1.354.274,00 |
| 01.04.2026 | 9,68 | 9,87 | 9,34 | 9,37 | -5,26% | 1.964.422,00 |
| 31.03.2026 | 9,83 | 10,17 | 9,70 | 9,89 | 1,44% | 1.931.945,00 |
| 30.03.2026 | 10,28 | 10,31 | 9,75 | 9,75 | -3,47% | 1.942.509,00 |
| 27.03.2026 | 10,03 | 10,20 | 10,00 | 10,10 | 0,20% | 1.212.357,00 |
| 26.03.2026 | 9,88 | 10,19 | 9,88 | 10,08 | 1,61% | 1.358.096,00 |
| 25.03.2026 | 9,94 | 10,08 | 9,85 | 9,92 | -0,70% | 1.246.782,00 |
| 24.03.2026 | 9,81 | 10,16 | 9,79 | 9,99 | 1,94% | 1.394.319,00 |
| 23.03.2026 | 9,51 | 9,86 | 9,38 | 9,80 | 2,19% | 1.444.081,00 |
| 20.03.2026 | 9,68 | 9,80 | 9,40 | 9,59 | -1,44% | 4.462.815,00 |
| 19.03.2026 | 9,41 | 9,83 | 9,38 | 9,73 | 2,85% | 1.756.324,00 |
| 18.03.2026 | 9,40 | 9,57 | 9,37 | 9,46 | -0,21% | 2.522.767,00 |
| 17.03.2026 | 9,16 | 9,50 | 9,13 | 9,48 | 4,87% | 1.947.884,00 |
| 16.03.2026 | 8,92 | 9,08 | 8,69 | 9,04 | 2,49% | 1.656.926,00 |
| 13.03.2026 | 8,83 | 8,84 | 8,58 | 8,82 | 0,80% | 4.422.303,00 |
| 12.03.2026 | 9,03 | 9,03 | 8,68 | 8,75 | -3,63% | 2.107.658,00 |
| 11.03.2026 | 8,93 | 9,23 | 8,86 | 9,08 | 0,78% | 2.005.560,00 |
| 10.03.2026 | 8,98 | 9,12 | 8,81 | 9,01 | 0,00% | 1.757.604,00 |
| 09.03.2026 | 9,01 | 9,05 | 8,68 | 9,01 | 0,11% | 1.786.224,00 |
| 06.03.2026 | 9,10 | 9,14 | 8,85 | 9,00 | -1,64% | 2.577.234,00 |
| 05.03.2026 | 9,18 | 9,21 | 8,94 | 9,15 | -0,22% | 2.980.789,00 |
| 04.03.2026 | 9,18 | 9,29 | 8,99 | 9,17 | -0,43% | 1.331.890,00 |
| 03.03.2026 | 9,16 | 9,39 | 8,91 | 9,21 | -1,07% | 2.659.049,00 |
| 02.03.2026 | 9,48 | 9,55 | 9,08 | 9,31 | 1,31% | 1.507.014,00 |
| 27.02.2026 | 9,03 | 9,34 | 9,03 | 9,19 | 1,88% | 2.267.408,00 |
| 26.02.2026 | 9,34 | 9,38 | 8,96 | 9,02 | -6,04% | 2.466.665,00 |
| 25.02.2026 | 10,55 | 10,58 | 9,56 | 9,60 | -9,00% | 3.749.844,00 |
| 24.02.2026 | 9,84 | 10,75 | 9,68 | 10,55 | 16,32% | 6.468.847,00 |
| 23.02.2026 | 8,95 | 9,28 | 8,90 | 9,07 | 1,45% | 1.739.239,00 |
| 20.02.2026 | 8,99 | 9,21 | 8,82 | 8,94 | -1,76% | 2.089.825,00 |
| 19.02.2026 | 8,75 | 9,10 | 8,74 | 9,10 | 5,81% | 1.773.734,00 |
| 18.02.2026 | 8,57 | 8,77 | 8,52 | 8,60 | 2,50% | 1.913.221,00 |
| 17.02.2026 | 8,62 | 8,77 | 8,26 | 8,39 | -2,44% | 1.424.530,00 |