84,580$
1,14%
Echtzeit-Aktienkurs Helios Technologies Inc.
Bid:
Ask:
Aktienkurse zur Helios Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 83,61 | 85,00 | 83,61 | 84,58 | 1,14% | 173.540,00 |
| 11.06.2026 | 81,13 | 83,95 | 80,35 | 83,63 | 4,55% | 234.183,00 |
| 10.06.2026 | 83,36 | 84,29 | 79,98 | 79,99 | -4,57% | 402.034,00 |
| 09.06.2026 | 84,98 | 85,98 | 81,00 | 83,82 | 0,20% | 482.995,00 |
| 08.06.2026 | 82,49 | 84,00 | 81,66 | 83,65 | 2,93% | 354.877,00 |
| 05.06.2026 | 85,10 | 85,44 | 80,54 | 81,27 | -5,43% | 548.660,00 |
| 04.06.2026 | 85,42 | 86,74 | 83,92 | 85,94 | 1,02% | 408.554,00 |
| 03.06.2026 | 82,91 | 85,85 | 82,15 | 85,07 | 1,90% | 360.208,00 |
| 02.06.2026 | 83,43 | 84,79 | 82,81 | 83,48 | 0,52% | 449.611,00 |
| 01.06.2026 | 82,09 | 83,33 | 81,22 | 83,05 | -0,05% | 226.715,00 |
| 29.05.2026 | 82,65 | 83,59 | 82,08 | 83,09 | 0,06% | 280.858,00 |
| 28.05.2026 | 81,89 | 83,24 | 80,15 | 83,04 | 0,65% | 280.482,00 |
| 27.05.2026 | 81,41 | 82,78 | 81,41 | 82,50 | 0,39% | 201.498,00 |
| 26.05.2026 | 80,00 | 83,09 | 79,99 | 82,18 | 3,87% | 357.526,00 |
| 22.05.2026 | 78,79 | 79,40 | 77,91 | 79,12 | 1,47% | 307.762,00 |
| 21.05.2026 | 78,44 | 79,43 | 76,89 | 77,97 | -1,50% | 576.715,00 |
| 20.05.2026 | 78,41 | 79,82 | 77,12 | 79,16 | 1,57% | 506.460,00 |
| 19.05.2026 | 76,21 | 78,14 | 74,40 | 77,94 | 1,00% | 601.912,00 |
| 18.05.2026 | 77,46 | 78,73 | 75,88 | 77,17 | 0,18% | 325.176,00 |
| 15.05.2026 | 76,84 | 77,98 | 75,01 | 77,03 | -1,46% | 407.024,00 |
| 14.05.2026 | 76,24 | 78,65 | 75,52 | 78,17 | 4,00% | 389.727,00 |
| 13.05.2026 | 78,07 | 78,50 | 75,11 | 75,16 | -3,11% | 479.961,00 |
| 12.05.2026 | 74,63 | 80,00 | 72,56 | 77,57 | 14,04% | 1.087.002,00 |
| 11.05.2026 | 68,41 | 69,84 | 67,20 | 68,02 | -0,29% | 408.574,00 |
| 08.05.2026 | 67,98 | 68,94 | 67,26 | 68,22 | 0,35% | 256.575,00 |
| 07.05.2026 | 70,23 | 70,23 | 67,92 | 67,98 | -2,62% | 226.874,00 |
| 06.05.2026 | 69,06 | 69,88 | 68,63 | 69,81 | 2,96% | 176.324,00 |
| 05.05.2026 | 66,76 | 68,09 | 65,81 | 67,80 | 3,53% | 169.952,00 |
| 04.05.2026 | 66,37 | 66,99 | 65,13 | 65,49 | -2,02% | 247.454,00 |
| 01.05.2026 | 68,21 | 68,21 | 66,61 | 66,84 | -2,28% | 183.210,00 |
| 30.04.2026 | 66,77 | 68,65 | 66,77 | 68,40 | 2,33% | 178.818,00 |
| 29.04.2026 | 67,95 | 68,37 | 66,40 | 66,84 | -1,63% | 216.601,00 |
| 28.04.2026 | 69,13 | 69,18 | 67,34 | 67,95 | -1,78% | 183.758,00 |
| 27.04.2026 | 68,51 | 69,41 | 67,69 | 69,18 | 1,50% | 289.085,00 |
| 24.04.2026 | 67,94 | 69,27 | 67,38 | 68,16 | -0,23% | 358.891,00 |
| 23.04.2026 | 68,13 | 69,24 | 67,70 | 68,32 | 1,11% | 272.719,00 |
| 22.04.2026 | 69,80 | 70,00 | 67,24 | 67,57 | -2,31% | 260.951,00 |
| 21.04.2026 | 68,97 | 70,34 | 68,86 | 69,17 | 0,16% | 172.066,00 |
| 20.04.2026 | 68,43 | 69,06 | 67,85 | 69,06 | 0,48% | 171.368,00 |
| 17.04.2026 | 68,26 | 70,21 | 67,78 | 68,73 | 2,70% | 368.910,00 |
| 16.04.2026 | 67,22 | 68,23 | 66,53 | 66,92 | -0,77% | 357.890,00 |
| 15.04.2026 | 70,48 | 71,03 | 66,82 | 67,44 | -5,17% | 353.720,00 |
| 14.04.2026 | 71,89 | 71,96 | 70,53 | 71,12 | -0,18% | 225.908,00 |
| 13.04.2026 | 70,73 | 71,48 | 70,48 | 71,25 | 0,17% | 214.225,00 |
| 10.04.2026 | 73,22 | 73,24 | 70,66 | 71,13 | -1,74% | 388.429,00 |
| 09.04.2026 | 69,99 | 73,03 | 69,52 | 72,39 | 3,55% | 605.618,00 |
| 08.04.2026 | 68,55 | 70,26 | 68,48 | 69,91 | 6,38% | 567.040,00 |
| 07.04.2026 | 65,58 | 66,97 | 64,27 | 65,72 | -0,18% | 356.996,00 |
| 06.04.2026 | 66,38 | 67,50 | 64,86 | 65,84 | -2,13% | 753.546,00 |
| 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 | 2,03% | 251.526,00 |
| 23.02.2026 | 73,18 | 74,08 | 72,01 | 72,98 | -1,68% | 182.348,00 |
| 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 |