67,270$
-1,55%
Echtzeit-Aktienkurs Helios Technologies Inc.
Bid:
Ask:
Aktienkurse zur Helios Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 68,93 | 68,93 | 64,61 | 67,27 | -1,55% | 422.179,00 |
| 01.04.2026 | 65,66 | 68,57 | 65,64 | 68,33 | 5,59% | 509.360,00 |
| 31.03.2026 | 63,97 | 66,29 | 63,48 | 64,71 | 3,14% | 818.728,00 |
| 30.03.2026 | 65,35 | 65,35 | 62,13 | 62,74 | -2,64% | 478.106,00 |
| 27.03.2026 | 65,30 | 66,19 | 63,89 | 64,44 | -1,90% | 339.018,00 |
| 26.03.2026 | 66,24 | 66,70 | 65,09 | 65,69 | -2,29% | 308.386,00 |
| 25.03.2026 | 68,64 | 69,18 | 67,09 | 67,23 | -0,46% | 341.578,00 |
| 24.03.2026 | 64,98 | 67,74 | 64,34 | 67,54 | 3,70% | 255.995,00 |
| 23.03.2026 | 64,62 | 67,35 | 62,56 | 65,13 | 3,38% | 576.752,00 |
| 20.03.2026 | 64,07 | 64,90 | 62,05 | 63,00 | -1,30% | 515.702,00 |
| 19.03.2026 | 62,37 | 64,81 | 62,31 | 63,83 | 0,11% | 198.774,00 |
| 18.03.2026 | 65,06 | 65,06 | 63,60 | 63,76 | -1,79% | 200.310,00 |
| 17.03.2026 | 65,49 | 66,11 | 64,62 | 64,92 | -0,61% | 252.626,00 |
| 16.03.2026 | 65,33 | 66,46 | 64,97 | 65,32 | 1,79% | 345.451,00 |
| 13.03.2026 | 66,20 | 66,93 | 63,59 | 64,17 | -2,37% | 414.466,00 |
| 12.03.2026 | 66,50 | 67,73 | 65,15 | 65,73 | -2,82% | 386.323,00 |
| 11.03.2026 | 65,79 | 68,13 | 64,67 | 67,64 | 2,52% | 387.835,00 |
| 10.03.2026 | 64,89 | 68,62 | 64,10 | 65,98 | 0,61% | 587.304,00 |
| 09.03.2026 | 62,93 | 66,00 | 62,60 | 65,58 | 0,89% | 336.463,00 |
| 06.03.2026 | 66,51 | 66,51 | 64,18 | 65,00 | -3,86% | 336.288,00 |
| 05.03.2026 | 70,86 | 71,01 | 66,89 | 67,61 | -3,41% | 340.314,00 |
| 04.03.2026 | 73,01 | 73,65 | 69,27 | 70,00 | -1,46% | 669.752,00 |
| 03.03.2026 | 76,47 | 76,47 | 70,35 | 71,04 | -4,49% | 749.357,00 |
| 02.03.2026 | 69,83 | 74,67 | 69,10 | 74,38 | 4,29% | 586.572,00 |
| 27.02.2026 | 71,40 | 71,75 | 70,27 | 71,32 | -2,02% | 282.468,00 |
| 26.02.2026 | 74,74 | 74,74 | 71,26 | 72,79 | -1,42% | 256.267,00 |
| 25.02.2026 | 74,60 | 75,46 | 72,86 | 73,84 | -0,83% | 154.297,00 |
| 24.02.2026 | 72,38 | 74,61 | 72,38 | 74,46 | 0,31% | 251.526,00 |
| 20.02.2026 | 72,97 | 74,87 | 72,32 | 74,23 | 0,73% | 273.269,00 |
| 19.02.2026 | 72,69 | 74,00 | 72,48 | 73,69 | -0,31% | 262.308,00 |
| 18.02.2026 | 74,13 | 75,21 | 73,63 | 73,92 | -0,22% | 239.940,00 |
| 17.02.2026 | 75,08 | 76,16 | 73,37 | 74,08 | -2,08% | 896.488,00 |
| 13.02.2026 | 74,29 | 75,95 | 73,15 | 75,65 | 2,66% | 234.707,00 |
| 12.02.2026 | 75,28 | 76,08 | 73,40 | 73,69 | -0,26% | 195.390,00 |
| 11.02.2026 | 74,83 | 75,40 | 73,24 | 73,88 | 0,64% | 184.019,00 |
| 10.02.2026 | 72,14 | 74,30 | 72,14 | 73,41 | 0,98% | 176.460,00 |
| 09.02.2026 | 72,08 | 73,88 | 71,65 | 72,70 | 0,25% | 388.248,00 |
| 06.02.2026 | 71,00 | 73,45 | 70,73 | 72,52 | 3,57% | 458.928,00 |
| 05.02.2026 | 70,11 | 70,65 | 68,79 | 70,02 | -1,00% | 297.637,00 |
| 04.02.2026 | 71,52 | 71,86 | 69,04 | 70,73 | 1,67% | 510.624,00 |
| 03.02.2026 | 67,59 | 69,62 | 67,44 | 69,57 | 3,43% | 361.268,00 |
| 02.02.2026 | 64,32 | 67,67 | 64,28 | 67,26 | 3,83% | 267.352,00 |
| 30.01.2026 | 65,02 | 66,36 | 64,60 | 64,78 | -1,77% | 311.256,00 |
| 29.01.2026 | 64,74 | 66,10 | 64,05 | 65,95 | 2,97% | 299.962,00 |
| 28.01.2026 | 65,93 | 66,02 | 63,41 | 64,05 | -2,69% | 323.290,00 |
| 27.01.2026 | 66,31 | 66,98 | 65,24 | 65,82 | -0,27% | 208.777,00 |
| 26.01.2026 | 66,31 | 66,85 | 64,91 | 66,00 | -1,57% | 321.608,00 |
| 22.01.2026 | 68,06 | 68,56 | 66,51 | 67,05 | -0,68% | 256.048,00 |
| 21.01.2026 | 65,61 | 67,71 | 65,34 | 67,51 | 4,70% | 444.916,00 |
| 20.01.2026 | 64,02 | 66,00 | 63,47 | 64,48 | 0,61% | 572.497,00 |
| 16.01.2026 | 63,32 | 64,35 | 62,82 | 64,09 | 1,88% | 476.506,00 |
| 15.01.2026 | 61,30 | 63,05 | 61,27 | 62,91 | 2,18% | 233.662,00 |
| 14.01.2026 | 61,65 | 62,16 | 60,23 | 61,57 | -0,47% | 330.352,00 |
| 13.01.2026 | 61,75 | 62,64 | 61,43 | 61,86 | 0,70% | 312.499,00 |
| 12.01.2026 | 60,25 | 61,47 | 60,03 | 61,43 | 1,39% | 298.486,00 |
| 09.01.2026 | 59,37 | 60,74 | 59,04 | 60,59 | 2,71% | 379.969,00 |
| 08.01.2026 | 56,26 | 59,27 | 56,26 | 58,99 | 3,26% | 286.015,00 |
| 07.01.2026 | 59,34 | 59,88 | 56,27 | 57,13 | -3,92% | 458.503,00 |
| 06.01.2026 | 56,32 | 59,55 | 55,27 | 59,46 | 5,63% | 455.478,00 |
| 05.01.2026 | 55,03 | 57,58 | 54,66 | 56,29 | 2,89% | 229.269,00 |
| 02.01.2026 | 54,47 | 54,78 | 53,35 | 54,71 | 2,28% | 184.890,00 |
| 31.12.2025 | 54,35 | 54,96 | 53,14 | 53,49 | -1,42% | 190.908,00 |
| 30.12.2025 | 54,81 | 55,14 | 52,65 | 54,26 | -0,42% | 241.208,00 |
| 29.12.2025 | 55,55 | 55,55 | 54,45 | 54,49 | -1,82% | 159.485,00 |
| 26.12.2025 | 54,73 | 55,82 | 54,26 | 55,50 | 0,14% | 128.156,00 |
| 24.12.2025 | 55,32 | 56,85 | 55,17 | 55,42 | 0,09% | 327.111,00 |
| 23.12.2025 | 55,25 | 55,47 | 54,70 | 55,37 | -0,07% | 167.353,00 |
| 22.12.2025 | 55,02 | 55,78 | 54,25 | 55,41 | 1,37% | 298.203,00 |
| 19.12.2025 | 54,19 | 55,09 | 54,12 | 54,66 | 0,37% | 299.332,00 |
| 18.12.2025 | 55,53 | 55,99 | 54,38 | 54,46 | -0,58% | 338.007,00 |
| 17.12.2025 | 55,86 | 56,45 | 54,46 | 54,78 | -1,93% | 273.825,00 |
| 16.12.2025 | 56,78 | 57,46 | 54,50 | 55,86 | -3,29% | 541.222,00 |
| 15.12.2025 | 57,24 | 57,85 | 56,19 | 57,76 | 1,69% | 280.552,00 |
| 12.12.2025 | 57,91 | 57,91 | 56,57 | 56,80 | -1,22% | 214.084,00 |
| 11.12.2025 | 56,96 | 57,86 | 55,96 | 57,50 | 2,10% | 325.851,00 |
| 10.12.2025 | 52,72 | 57,29 | 52,72 | 56,32 | 5,67% | 321.372,00 |
| 09.12.2025 | 53,49 | 53,86 | 53,06 | 53,30 | -0,56% | 152.612,00 |
| 08.12.2025 | 54,73 | 55,13 | 53,48 | 53,60 | -1,09% | 174.333,00 |
| 05.12.2025 | 54,45 | 55,41 | 53,81 | 54,19 | 0,07% | 262.743,00 |
| 04.12.2025 | 53,88 | 54,84 | 53,10 | 54,15 | -0,86% | 239.912,00 |
| 03.12.2025 | 53,43 | 54,87 | 53,43 | 54,62 | 2,50% | 308.396,00 |
| 02.12.2025 | 53,66 | 53,69 | 52,82 | 53,29 | 0,49% | 217.675,00 |
| 01.12.2025 | 53,19 | 54,08 | 52,98 | 53,03 | -1,78% | 151.427,00 |
| 28.11.2025 | 54,11 | 54,80 | 53,68 | 53,99 | 0,02% | 73.714,00 |
| 26.11.2025 | 53,69 | 54,65 | 53,64 | 53,98 | -0,57% | 215.756,00 |
| 25.11.2025 | 52,52 | 54,72 | 52,52 | 54,29 | 2,59% | 335.193,00 |
| 24.11.2025 | 52,28 | 52,97 | 51,64 | 52,92 | 5,54% | 288.910,00 |
| 20.11.2025 | 52,97 | 53,44 | 49,87 | 50,14 | -3,05% | 419.657,00 |
| 19.11.2025 | 51,03 | 51,75 | 49,86 | 51,72 | 1,73% | 293.286,00 |
| 18.11.2025 | 52,25 | 52,25 | 50,67 | 50,84 | -2,74% | 304.767,00 |
| 17.11.2025 | 53,33 | 53,92 | 52,25 | 52,27 | -2,19% | 392.631,00 |
| 13.11.2025 | 53,10 | 53,46 | 51,71 | 53,44 | 0,68% | 275.247,00 |
| 12.11.2025 | 53,89 | 54,30 | 53,07 | 53,08 | -0,08% | 160.551,00 |
| 11.11.2025 | 53,54 | 54,27 | 52,84 | 53,12 | -1,50% | 171.361,00 |
| 10.11.2025 | 55,11 | 55,11 | 53,64 | 53,93 | -0,68% | 295.317,00 |
| 07.11.2025 | 55,29 | 55,82 | 52,13 | 54,30 | -3,10% | 685.443,00 |
| 06.11.2025 | 57,00 | 57,67 | 55,27 | 56,04 | -1,62% | 342.200,00 |
| 05.11.2025 | 54,84 | 58,80 | 54,84 | 56,96 | 2,69% | 699.446,00 |
| 04.11.2025 | 52,42 | 56,89 | 49,00 | 55,47 | -1,96% | 1.098.865,00 |
| 03.11.2025 | 55,36 | 57,19 | 53,86 | 56,58 | 2,20% | 581.800,00 |