32,340$
1,19%
Echtzeit-Aktienkurs Helios Technologies Inc.
Bid:
Ask:
Aktienkurse zur Helios Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,40 | 32,72 | 32,06 | 32,34 | 1,19% | 209.723,00 |
| 05.06.2025 | 32,08 | 32,11 | 31,47 | 31,96 | -0,84% | 366.544,00 |
| 04.06.2025 | 31,60 | 32,66 | 31,47 | 32,23 | 1,48% | 482.417,00 |
| 03.06.2025 | 29,08 | 31,86 | 28,80 | 31,76 | 10,12% | 634.028,00 |
| 02.06.2025 | 30,27 | 30,39 | 28,79 | 28,84 | -4,88% | 372.061,00 |
| 30.05.2025 | 30,47 | 31,00 | 29,98 | 30,32 | -0,46% | 649.908,00 |
| 29.05.2025 | 30,36 | 30,74 | 29,94 | 30,46 | 1,50% | 515.108,00 |
| 28.05.2025 | 31,42 | 31,42 | 29,85 | 30,01 | -3,57% | 362.038,00 |
| 27.05.2025 | 30,26 | 31,24 | 29,93 | 31,12 | 5,03% | 510.378,00 |
| 23.05.2025 | 29,99 | 30,47 | 29,53 | 29,63 | -3,42% | 328.376,00 |
| 22.05.2025 | 30,63 | 30,93 | 30,49 | 30,68 | -0,39% | 379.306,00 |
| 21.05.2025 | 32,49 | 32,49 | 30,77 | 30,80 | -6,07% | 251.389,00 |
| 20.05.2025 | 32,70 | 32,92 | 32,39 | 32,79 | 0,24% | 403.773,00 |
| 19.05.2025 | 32,03 | 32,84 | 32,00 | 32,71 | 0,15% | 348.910,00 |
| 16.05.2025 | 32,81 | 32,95 | 32,48 | 32,66 | -0,46% | 289.360,00 |
| 15.05.2025 | 32,88 | 33,27 | 32,60 | 32,81 | -1,41% | 285.231,00 |
| 14.05.2025 | 33,59 | 34,02 | 33,10 | 33,28 | -1,30% | 323.073,00 |
| 13.05.2025 | 33,51 | 34,02 | 32,97 | 33,72 | 2,74% | 431.260,00 |
| 12.05.2025 | 33,24 | 33,84 | 32,50 | 32,82 | 4,22% | 667.704,00 |
| 09.05.2025 | 31,39 | 31,88 | 31,10 | 31,49 | 0,48% | 333.062,00 |
| 08.05.2025 | 29,70 | 32,27 | 29,63 | 31,34 | 7,51% | 490.019,00 |
| 07.05.2025 | 28,99 | 29,70 | 28,34 | 29,15 | 7,45% | 780.894,00 |
| 06.05.2025 | 27,41 | 27,78 | 27,12 | 27,13 | -2,20% | 318.292,00 |
| 05.05.2025 | 27,92 | 28,21 | 27,57 | 27,74 | -1,49% | 292.589,00 |
| 02.05.2025 | 28,07 | 28,64 | 27,88 | 28,16 | 2,44% | 392.125,00 |
| 01.05.2025 | 27,46 | 28,03 | 27,23 | 27,49 | 0,84% | 406.519,00 |
| 30.04.2025 | 27,28 | 27,47 | 26,32 | 27,26 | -2,50% | 326.630,00 |
| 29.04.2025 | 28,23 | 28,23 | 27,52 | 27,96 | -0,67% | 156.053,00 |
| 28.04.2025 | 27,88 | 28,73 | 27,83 | 28,15 | 1,00% | 576.275,00 |
| 25.04.2025 | 27,60 | 27,94 | 27,46 | 27,87 | 0,04% | 136.056,00 |
| 24.04.2025 | 26,96 | 28,16 | 26,96 | 27,86 | 3,76% | 283.266,00 |
| 23.04.2025 | 27,87 | 28,44 | 26,63 | 26,85 | 0,86% | 215.276,00 |
| 22.04.2025 | 26,12 | 26,68 | 25,70 | 26,62 | 3,54% | 234.654,00 |
| 21.04.2025 | 26,12 | 26,15 | 25,12 | 25,71 | -2,69% | 219.242,00 |
| 17.04.2025 | 25,87 | 26,65 | 25,87 | 26,42 | 1,77% | 209.561,00 |
| 16.04.2025 | 26,73 | 26,73 | 25,47 | 25,96 | -2,74% | 266.890,00 |
| 15.04.2025 | 26,92 | 27,13 | 26,44 | 26,69 | 0,00% | 270.061,00 |
| 14.04.2025 | 27,53 | 27,53 | 26,22 | 26,69 | -1,51% | 329.388,00 |
| 11.04.2025 | 26,57 | 27,30 | 26,21 | 27,10 | 0,63% | 159.465,00 |
| 10.04.2025 | 27,42 | 27,92 | 26,04 | 26,93 | -6,30% | 263.495,00 |
| 09.04.2025 | 25,74 | 29,29 | 25,52 | 28,74 | 11,40% | 711.590,00 |
| 08.04.2025 | 26,69 | 27,12 | 25,40 | 25,80 | -0,96% | 401.794,00 |
| 07.04.2025 | 25,18 | 28,32 | 24,76 | 26,05 | -1,44% | 509.257,00 |
| 04.04.2025 | 26,02 | 26,84 | 24,90 | 26,43 | -4,62% | 606.348,00 |
| 03.04.2025 | 30,52 | 30,60 | 27,67 | 27,71 | -13,51% | 302.628,00 |
| 02.04.2025 | 31,30 | 32,08 | 30,75 | 32,04 | 2,53% | 374.378,00 |
| 01.04.2025 | 32,00 | 32,20 | 31,12 | 31,25 | -2,62% | 267.874,00 |
| 31.03.2025 | 31,62 | 32,28 | 30,83 | 32,09 | -0,56% | 318.310,00 |
| 28.03.2025 | 33,83 | 33,92 | 32,10 | 32,27 | -5,17% | 237.144,00 |
| 27.03.2025 | 33,84 | 34,23 | 33,35 | 34,03 | -0,23% | 136.715,00 |
| 26.03.2025 | 34,37 | 34,78 | 33,92 | 34,11 | -0,76% | 103.162,00 |
| 25.03.2025 | 34,82 | 35,03 | 33,97 | 34,37 | -0,98% | 167.083,00 |
| 24.03.2025 | 33,91 | 34,93 | 33,91 | 34,71 | 3,18% | 173.727,00 |
| 21.03.2025 | 34,08 | 34,15 | 33,41 | 33,64 | -2,21% | 352.100,00 |
| 20.03.2025 | 34,75 | 35,37 | 33,10 | 34,40 | -1,74% | 291.207,00 |
| 19.03.2025 | 35,47 | 35,60 | 34,71 | 35,01 | -0,40% | 230.505,00 |
| 18.03.2025 | 35,56 | 35,84 | 34,75 | 35,15 | -1,65% | 158.214,00 |
| 17.03.2025 | 36,66 | 36,66 | 35,28 | 35,74 | -0,67% | 193.430,00 |
| 14.03.2025 | 35,62 | 36,26 | 34,91 | 35,98 | 2,65% | 193.865,00 |
| 13.03.2025 | 36,53 | 36,66 | 34,93 | 35,05 | -4,00% | 124.017,00 |
| 12.03.2025 | 37,26 | 37,26 | 36,01 | 36,51 | -1,64% | 306.545,00 |
| 11.03.2025 | 36,99 | 37,51 | 36,36 | 37,12 | 1,01% | 273.925,00 |
| 10.03.2025 | 36,55 | 37,18 | 36,20 | 36,75 | -0,94% | 277.824,00 |
| 07.03.2025 | 37,01 | 37,32 | 36,22 | 37,10 | 0,16% | 159.380,00 |
| 06.03.2025 | 37,13 | 37,50 | 36,67 | 37,04 | -1,12% | 180.401,00 |
| 05.03.2025 | 36,34 | 37,70 | 36,05 | 37,46 | 3,62% | 165.595,00 |
| 04.03.2025 | 37,20 | 37,20 | 36,07 | 36,15 | -3,70% | 157.378,00 |
| 03.03.2025 | 39,68 | 39,85 | 37,04 | 37,54 | -4,84% | 175.031,00 |
| 28.02.2025 | 39,81 | 40,33 | 39,18 | 39,45 | -0,88% | 204.259,00 |
| 27.02.2025 | 40,16 | 40,46 | 39,51 | 39,80 | -1,70% | 167.971,00 |
| 26.02.2025 | 41,34 | 41,53 | 40,00 | 40,49 | -2,62% | 215.952,00 |
| 25.02.2025 | 42,77 | 50,56 | 40,41 | 41,58 | 7,14% | 564.325,00 |
| 24.02.2025 | 38,71 | 39,39 | 38,67 | 38,81 | 0,13% | 152.819,00 |
| 21.02.2025 | 40,42 | 40,64 | 38,52 | 38,76 | -3,08% | 138.991,00 |
| 20.02.2025 | 40,66 | 40,98 | 39,48 | 39,99 | -2,08% | 129.990,00 |
| 19.02.2025 | 41,00 | 41,08 | 40,11 | 40,84 | -0,56% | 101.154,00 |
| 18.02.2025 | 40,91 | 41,53 | 40,31 | 41,07 | 0,61% | 126.431,00 |
| 14.02.2025 | 41,66 | 41,89 | 40,66 | 40,82 | -1,61% | 102.893,00 |
| 13.02.2025 | 41,76 | 41,93 | 41,20 | 41,49 | 0,29% | 88.381,00 |
| 12.02.2025 | 41,80 | 42,05 | 41,31 | 41,37 | -2,41% | 81.625,00 |
| 11.02.2025 | 42,17 | 42,59 | 41,96 | 42,39 | -0,12% | 107.144,00 |
| 10.02.2025 | 42,75 | 42,94 | 42,08 | 42,44 | 0,12% | 131.409,00 |
| 07.02.2025 | 43,25 | 43,25 | 42,30 | 42,39 | -2,33% | 91.694,00 |
| 06.02.2025 | 43,89 | 43,89 | 43,13 | 43,40 | -0,34% | 124.897,00 |
| 05.02.2025 | 43,70 | 44,25 | 43,47 | 43,55 | -0,48% | 97.442,00 |
| 04.02.2025 | 43,64 | 43,94 | 43,08 | 43,76 | 0,88% | 81.916,00 |
| 03.02.2025 | 43,46 | 44,23 | 42,88 | 43,38 | -2,76% | 140.172,00 |
| 31.01.2025 | 44,57 | 45,15 | 44,15 | 44,61 | -0,11% | 219.424,00 |
| 30.01.2025 | 43,91 | 45,18 | 43,91 | 44,66 | 2,06% | 134.656,00 |
| 29.01.2025 | 43,79 | 44,26 | 43,26 | 43,76 | -0,14% | 114.625,00 |
| 28.01.2025 | 43,11 | 43,87 | 42,83 | 43,82 | 1,18% | 116.369,00 |
| 27.01.2025 | 43,48 | 44,22 | 43,15 | 43,31 | -1,43% | 120.020,00 |
| 24.01.2025 | 44,52 | 44,65 | 43,79 | 43,94 | -2,03% | 132.450,00 |
| 23.01.2025 | 45,07 | 45,44 | 44,61 | 44,85 | -0,16% | 141.557,00 |
| 22.01.2025 | 45,69 | 45,98 | 44,89 | 44,92 | -1,96% | 135.857,00 |
| 21.01.2025 | 44,44 | 46,00 | 44,28 | 45,82 | 4,40% | 247.716,00 |
| 17.01.2025 | 44,92 | 44,92 | 43,85 | 43,89 | -0,84% | 116.988,00 |
| 16.01.2025 | 44,65 | 44,80 | 44,01 | 44,26 | -0,63% | 134.374,00 |
| 15.01.2025 | 45,45 | 46,07 | 44,54 | 44,54 | 0,29% | 137.774,00 |
| 14.01.2025 | 44,04 | 44,68 | 43,77 | 44,41 | 1,74% | 149.689,00 |