5,825$
4,58%
Echtzeit-Aktienkurs Helix Energy Solutions Group
Bid:
Ask:
Aktienkurse zur Helix Energy Solutions Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,73 | 5,99 | 5,62 | 5,83 | 4,67% | 6.544.709,00 |
| 11.11.2026 | 5,43 | 5,67 | 5,31 | 5,57 | 6,70% | 5.002.341,00 |
| 10.11.2026 | 5,25 | 5,38 | 5,15 | 5,22 | -2,97% | 4.360.489,00 |
| 09.11.2026 | 5,28 | 5,46 | 5,26 | 5,38 | 1,32% | 3.609.964,00 |
| 06.11.2026 | 5,36 | 5,58 | 5,17 | 5,31 | -0,93% | 4.371.378,00 |
| 05.11.2026 | 5,79 | 6,05 | 5,31 | 5,36 | -12,70% | 5.978.689,00 |
| 04.11.2026 | 6,28 | 6,30 | 6,04 | 6,14 | -1,76% | 4.373.851,00 |
| 03.11.2026 | 6,42 | 6,54 | 6,23 | 6,25 | -3,10% | 2.571.076,00 |
| 02.11.2026 | 6,99 | 7,09 | 6,41 | 6,45 | -8,90% | 2.797.949,00 |
| 30.10.2026 | 7,11 | 7,18 | 6,97 | 7,08 | -1,39% | 2.354.958,00 |
| 29.10.2026 | 7,10 | 7,22 | 7,04 | 7,18 | 1,27% | 2.769.924,00 |
| 28.10.2026 | 7,00 | 7,16 | 6,81 | 7,09 | 0,42% | 2.277.522,00 |
| 27.10.2026 | 7,03 | 7,16 | 6,99 | 7,06 | 1,00% | 2.594.531,00 |
| 26.10.2026 | 7,03 | 7,13 | 6,96 | 6,99 | -1,55% | 2.114.118,00 |
| 23.10.2026 | 6,54 | 7,13 | 6,51 | 7,10 | 8,07% | 3.381.393,00 |
| 22.10.2026 | 6,66 | 6,69 | 6,26 | 6,57 | -1,94% | 3.155.453,00 |
| 21.10.2026 | 6,84 | 6,84 | 6,67 | 6,70 | 0,60% | 1.739.233,00 |
| 20.10.2026 | 6,85 | 6,96 | 6,59 | 6,66 | -2,49% | 1.980.146,00 |
| 19.10.2026 | 6,86 | 6,93 | 6,65 | 6,83 | -0,29% | 2.145.372,00 |
| 16.10.2026 | 6,78 | 6,97 | 6,74 | 6,85 | 1,93% | 2.566.682,00 |
| 15.10.2026 | 6,77 | 6,93 | 6,57 | 6,72 | -2,18% | 2.348.430,00 |
| 14.10.2026 | 7,27 | 7,34 | 6,81 | 6,87 | -5,37% | 3.186.494,00 |
| 13.10.2026 | 7,39 | 7,50 | 7,18 | 7,26 | -1,63% | 2.285.507,00 |
| 12.10.2026 | 7,53 | 7,59 | 7,32 | 7,38 | -1,20% | 2.120.524,00 |
| 09.10.2026 | 7,65 | 7,77 | 7,46 | 7,47 | -2,10% | 1.548.217,00 |
| 08.10.2026 | 7,55 | 7,69 | 7,48 | 7,63 | 2,14% | 2.338.892,00 |
| 07.10.2026 | 7,72 | 7,77 | 7,42 | 7,47 | -3,24% | 2.004.118,00 |
| 06.10.2026 | 7,86 | 8,16 | 7,60 | 7,72 | -1,66% | 2.057.036,00 |
| 05.10.2026 | 7,63 | 8,05 | 7,63 | 7,85 | 3,43% | 3.808.748,00 |
| 02.10.2026 | 7,86 | 8,12 | 7,54 | 7,59 | -2,57% | 4.421.205,00 |
| 01.10.2026 | 7,63 | 7,80 | 7,54 | 7,79 | 1,30% | 2.631.287,00 |
| 30.09.2026 | 8,09 | 8,09 | 7,63 | 7,69 | -0,32% | 5.242.651,00 |
| 29.09.2026 | 7,82 | 7,91 | 7,69 | 7,72 | -2,83% | 171.390,00 |
| 28.09.2026 | 8,26 | 8,34 | 7,92 | 7,94 | -3,05% | 2.190.920,00 |
| 25.09.2026 | 8,22 | 8,30 | 8,13 | 8,19 | -1,33% | 2.063.014,00 |
| 24.09.2026 | 8,41 | 8,42 | 8,25 | 8,30 | -0,60% | 1.904.917,00 |
| 23.09.2026 | 8,49 | 8,50 | 8,27 | 8,35 | -0,71% | 1.641.525,00 |
| 22.09.2026 | 8,23 | 8,48 | 8,16 | 8,41 | 0,96% | 2.308.643,00 |
| 21.09.2026 | 8,29 | 8,41 | 8,20 | 8,33 | -0,95% | 2.130.535,00 |
| 18.09.2026 | 8,61 | 8,61 | 8,29 | 8,41 | -1,98% | 4.358.538,00 |
| 17.09.2026 | 8,65 | 8,75 | 8,54 | 8,58 | -0,46% | 1.775.673,00 |
| 16.09.2026 | 8,77 | 8,94 | 8,53 | 8,62 | -2,60% | 2.336.569,00 |
| 15.09.2026 | 8,60 | 8,93 | 8,49 | 8,85 | 4,24% | 3.799.610,00 |
| 14.09.2026 | 8,92 | 8,97 | 8,45 | 8,49 | -4,39% | 2.903.599,00 |
| 11.09.2026 | 9,00 | 9,09 | 8,74 | 8,88 | -1,33% | 1.572.055,00 |
| 10.09.2026 | 9,16 | 9,19 | 8,80 | 9,00 | -1,32% | 2.034.417,00 |
| 09.09.2026 | 9,14 | 9,28 | 9,04 | 9,12 | 0,44% | 2.425.195,00 |
| 08.09.2026 | 9,30 | 9,41 | 8,94 | 9,08 | -1,30% | 3.073.072,00 |