9,750$
-3,47%
Echtzeit-Aktienkurs Helix Energy Solutions Group
Bid:
Ask:
Aktienkurse zur Helix Energy Solutions Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 10,28 | 10,31 | 9,75 | 9,75 | -3,47% | 1.942.137,00 |
| 27.03.2026 | 10,03 | 10,20 | 10,00 | 10,10 | 0,20% | 1.202.411,00 |
| 26.03.2026 | 9,88 | 10,19 | 9,88 | 10,08 | 1,61% | 1.356.843,00 |
| 25.03.2026 | 9,94 | 10,08 | 9,85 | 9,92 | -0,70% | 1.246.232,00 |
| 24.03.2026 | 9,81 | 10,16 | 9,79 | 9,99 | 1,94% | 1.391.483,00 |
| 23.03.2026 | 9,51 | 9,86 | 9,38 | 9,80 | 2,19% | 1.443.068,00 |
| 20.03.2026 | 9,68 | 9,80 | 9,40 | 9,59 | -1,44% | 4.236.610,00 |
| 19.03.2026 | 9,41 | 9,83 | 9,38 | 9,73 | 2,85% | 1.746.846,00 |
| 18.03.2026 | 9,40 | 9,57 | 9,37 | 9,46 | -0,21% | 2.521.332,00 |
| 17.03.2026 | 9,16 | 9,50 | 9,13 | 9,48 | 4,87% | 1.706.089,00 |
| 16.03.2026 | 8,92 | 9,08 | 8,69 | 9,04 | 2,49% | 1.654.156,00 |
| 13.03.2026 | 8,83 | 8,84 | 8,58 | 8,82 | 0,80% | 4.421.991,00 |
| 12.03.2026 | 9,03 | 9,03 | 8,68 | 8,75 | -3,63% | 2.106.135,00 |
| 11.03.2026 | 8,93 | 9,23 | 8,86 | 9,08 | 0,78% | 2.004.350,00 |
| 10.03.2026 | 8,98 | 9,12 | 8,81 | 9,01 | 0,00% | 1.757.603,00 |
| 09.03.2026 | 8,78 | 9,05 | 8,68 | 9,01 | 0,11% | 1.786.224,00 |
| 06.03.2026 | 9,14 | 9,14 | 8,85 | 9,00 | -1,64% | 2.577.234,00 |
| 05.03.2026 | 9,08 | 9,21 | 8,94 | 9,15 | -0,22% | 2.980.787,00 |
| 04.03.2026 | 9,20 | 9,29 | 8,99 | 9,17 | -0,43% | 1.331.889,00 |
| 03.03.2026 | 9,15 | 9,39 | 8,91 | 9,21 | -1,07% | 2.659.046,00 |
| 02.03.2026 | 9,43 | 9,55 | 9,08 | 9,31 | 1,31% | 1.507.014,00 |
| 27.02.2026 | 9,08 | 9,34 | 9,03 | 9,19 | 1,88% | 2.267.407,00 |
| 26.02.2026 | 9,35 | 9,38 | 8,96 | 9,02 | -6,04% | 2.465.066,00 |
| 25.02.2026 | 10,43 | 10,58 | 9,56 | 9,60 | -9,00% | 3.749.844,00 |
| 24.02.2026 | 9,74 | 10,75 | 9,68 | 10,55 | 18,01% | 6.468.847,00 |
| 20.02.2026 | 8,99 | 9,21 | 8,82 | 8,94 | -1,76% | 2.070.311,00 |
| 19.02.2026 | 8,74 | 9,10 | 8,74 | 9,10 | 5,81% | 1.743.519,00 |
| 18.02.2026 | 8,58 | 8,77 | 8,52 | 8,60 | 2,50% | 1.913.179,00 |
| 17.02.2026 | 8,68 | 8,77 | 8,26 | 8,39 | -2,44% | 1.360.051,00 |
| 13.02.2026 | 8,45 | 8,80 | 8,41 | 8,60 | 1,53% | 1.802.073,00 |
| 12.02.2026 | 8,81 | 8,92 | 8,26 | 8,47 | -4,29% | 1.618.322,00 |
| 11.02.2026 | 8,58 | 8,88 | 8,53 | 8,85 | 4,61% | 2.102.484,00 |
| 10.02.2026 | 8,65 | 8,67 | 8,44 | 8,46 | -2,20% | 1.317.985,00 |
| 09.02.2026 | 8,56 | 8,78 | 8,48 | 8,65 | 1,05% | 1.913.874,00 |
| 06.02.2026 | 8,11 | 8,61 | 8,05 | 8,56 | 5,81% | 1.712.899,00 |
| 05.02.2026 | 8,17 | 8,30 | 8,03 | 8,09 | -2,65% | 5.639.838,00 |
| 04.02.2026 | 8,49 | 8,53 | 8,13 | 8,31 | -0,72% | 3.097.965,00 |
| 03.02.2026 | 8,07 | 8,37 | 8,02 | 8,37 | 3,85% | 2.987.920,00 |
| 02.02.2026 | 7,71 | 8,16 | 7,70 | 8,06 | 1,51% | 2.044.154,00 |
| 30.01.2026 | 7,83 | 8,05 | 7,75 | 7,94 | 0,25% | 2.820.413,00 |
| 29.01.2026 | 7,78 | 8,03 | 7,55 | 7,92 | 4,76% | 3.470.633,00 |
| 28.01.2026 | 7,74 | 7,78 | 7,46 | 7,56 | -1,18% | 1.736.920,00 |
| 27.01.2026 | 7,54 | 7,74 | 7,50 | 7,65 | 1,86% | 1.084.470,00 |
| 26.01.2026 | 7,59 | 7,61 | 7,47 | 7,51 | -1,57% | 1.394.904,00 |
| 22.01.2026 | 7,50 | 7,77 | 7,43 | 7,63 | 1,46% | 2.037.042,00 |
| 21.01.2026 | 7,25 | 7,54 | 7,21 | 7,52 | 6,67% | 1.530.680,00 |
| 20.01.2026 | 7,08 | 7,09 | 6,93 | 7,05 | -0,56% | 1.297.899,00 |
| 16.01.2026 | 7,17 | 7,21 | 7,07 | 7,09 | -1,53% | 1.094.240,00 |
| 15.01.2026 | 7,28 | 7,36 | 7,12 | 7,20 | -2,04% | 1.296.664,00 |
| 14.01.2026 | 7,30 | 7,47 | 7,24 | 7,35 | 2,51% | 1.562.968,00 |
| 13.01.2026 | 7,05 | 7,29 | 7,05 | 7,17 | 2,72% | 1.391.473,00 |
| 12.01.2026 | 7,09 | 7,15 | 6,95 | 6,98 | -1,27% | 1.143.491,00 |
| 09.01.2026 | 7,00 | 7,16 | 6,91 | 7,07 | 1,29% | 1.525.107,00 |
| 08.01.2026 | 6,81 | 6,99 | 6,78 | 6,98 | 2,50% | 1.248.433,00 |
| 07.01.2026 | 6,98 | 7,00 | 6,76 | 6,81 | -1,59% | 1.337.710,00 |
| 06.01.2026 | 6,76 | 6,97 | 6,70 | 6,92 | 2,22% | 1.453.798,00 |
| 05.01.2026 | 6,79 | 6,99 | 6,69 | 6,77 | 5,78% | 2.016.656,00 |
| 02.01.2026 | 6,30 | 6,46 | 6,15 | 6,40 | 2,07% | 1.262.638,00 |
| 31.12.2025 | 6,30 | 6,32 | 6,24 | 6,27 | -0,48% | 1.284.050,00 |
| 30.12.2025 | 6,30 | 6,38 | 6,30 | 6,30 | 0,32% | 1.531.540,00 |
| 29.12.2025 | 6,30 | 6,37 | 6,27 | 6,28 | 0,32% | 924.834,00 |
| 26.12.2025 | 6,30 | 6,30 | 6,22 | 6,26 | -0,95% | 933.779,00 |
| 24.12.2025 | 6,30 | 6,39 | 6,26 | 6,32 | 0,16% | 625.930,00 |
| 23.12.2025 | 6,40 | 6,46 | 6,29 | 6,31 | -1,87% | 1.138.071,00 |
| 22.12.2025 | 6,37 | 6,60 | 6,37 | 6,43 | 4,72% | 1.806.767,00 |
| 19.12.2025 | 6,14 | 6,27 | 6,11 | 6,14 | -0,16% | 4.342.289,00 |
| 18.12.2025 | 6,62 | 6,63 | 6,11 | 6,15 | -7,66% | 2.639.433,00 |
| 17.12.2025 | 6,63 | 6,75 | 6,48 | 6,66 | 1,22% | 2.309.278,00 |
| 16.12.2025 | 7,00 | 7,00 | 6,57 | 6,58 | -7,06% | 1.686.897,00 |
| 15.12.2025 | 7,05 | 7,09 | 6,94 | 7,08 | 0,85% | 1.158.173,00 |
| 12.12.2025 | 7,16 | 7,17 | 7,00 | 7,02 | -1,54% | 1.130.176,00 |
| 11.12.2025 | 7,19 | 7,23 | 7,06 | 7,13 | -1,66% | 1.674.866,00 |
| 10.12.2025 | 7,41 | 7,41 | 7,09 | 7,25 | -2,03% | 1.557.737,00 |
| 09.12.2025 | 7,32 | 7,51 | 7,27 | 7,40 | 1,37% | 1.994.931,00 |
| 08.12.2025 | 7,31 | 7,45 | 7,24 | 7,30 | -0,41% | 1.056.775,00 |
| 05.12.2025 | 7,51 | 7,64 | 7,30 | 7,33 | -2,40% | 1.469.803,00 |
| 04.12.2025 | 7,30 | 7,59 | 7,30 | 7,51 | 2,88% | 2.301.897,00 |
| 03.12.2025 | 7,03 | 7,31 | 7,03 | 7,30 | 4,58% | 1.740.987,00 |
| 02.12.2025 | 6,79 | 7,07 | 6,72 | 6,98 | 2,50% | 2.179.286,00 |
| 01.12.2025 | 6,67 | 6,88 | 6,66 | 6,81 | 2,25% | 1.096.601,00 |
| 28.11.2025 | 6,50 | 6,70 | 6,49 | 6,66 | 0,91% | 638.299,00 |
| 26.11.2025 | 6,57 | 6,74 | 6,53 | 6,60 | -1,20% | 1.499.781,00 |
| 25.11.2025 | 6,48 | 6,74 | 6,43 | 6,68 | 3,09% | 1.104.668,00 |
| 24.11.2025 | 6,36 | 6,51 | 6,21 | 6,48 | 3,51% | 1.838.040,00 |
| 20.11.2025 | 6,47 | 6,65 | 6,24 | 6,26 | -2,34% | 1.412.442,00 |
| 19.11.2025 | 6,30 | 6,45 | 6,29 | 6,41 | -1,38% | 1.031.519,00 |
| 18.11.2025 | 6,41 | 6,60 | 6,38 | 6,50 | 1,25% | 1.564.199,00 |
| 17.11.2025 | 6,73 | 6,79 | 6,41 | 6,42 | -3,89% | 1.453.478,00 |
| 13.11.2025 | 6,67 | 6,79 | 6,59 | 6,68 | 0,45% | 1.189.878,00 |
| 12.11.2025 | 6,88 | 6,93 | 6,65 | 6,65 | -4,04% | 1.123.209,00 |
| 11.11.2025 | 6,80 | 7,00 | 6,78 | 6,93 | 2,82% | 1.138.133,00 |
| 10.11.2025 | 6,53 | 6,77 | 6,44 | 6,74 | 3,85% | 1.829.214,00 |
| 07.11.2025 | 6,60 | 6,64 | 6,42 | 6,49 | -1,67% | 2.033.038,00 |
| 06.11.2025 | 6,66 | 6,75 | 6,56 | 6,60 | -0,60% | 1.063.689,00 |
| 05.11.2025 | 6,61 | 6,72 | 6,60 | 6,64 | 0,00% | 1.239.295,00 |
| 04.11.2025 | 6,72 | 6,82 | 6,63 | 6,64 | -4,05% | 1.624.484,00 |
| 03.11.2025 | 6,74 | 6,97 | 6,71 | 6,92 | 2,98% | 1.631.502,00 |
| 31.10.2025 | 6,77 | 6,79 | 6,60 | 6,72 | -0,59% | 1.621.852,00 |
| 30.10.2025 | 6,66 | 6,84 | 6,64 | 6,76 | 0,45% | 1.297.158,00 |
| 29.10.2025 | 6,75 | 6,81 | 6,63 | 6,73 | 0,00% | 2.414.197,00 |